Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.16 | 31.63 | 30.23 | 30.41 | 4,220 | -0.80(-2.56%) |
May 30, 2024 | 31.16 | 31.21 | 31.14 | 31.21 | 338 | -0.81(-2.53%) |
May 29, 2024 | 31.96 | 32.02 | 31.96 | 32.02 | 344 | -0.06(-0.20%) |
May 28, 2024 | 32.09 | 32.09 | 32.06 | 32.08 | 313 | +0.46(+1.44%) |
May 27, 2024 | 31.68 | 31.68 | 31.61 | 31.62 | 341 | +1.07(+3.52%) |
May 26, 2024 | 30.36 | 30.58 | 30.36 | 30.55 | 214 | +0.19(+0.64%) |
May 24, 2024 | 30.13 | 30.59 | 30.08 | 30.36 | 4,405 | +0.22(+0.72%) |
May 23, 2024 | 30.13 | 30.16 | 30.12 | 30.14 | 335 | -0.79(-2.55%) |
May 22, 2024 | 30.79 | 30.93 | 30.75 | 30.93 | 321 | -1.13(-3.52%) |
May 21, 2024 | 31.98 | 32.06 | 31.97 | 32.06 | 333 | +0.25(+0.80%) |
May 20, 2024 | 31.79 | 31.87 | 31.75 | 31.80 | 339 | +0.36(+1.16%) |
May 19, 2024 | 31.49 | 31.55 | 31.37 | 31.44 | 196 | +0.01(+0.03%) |
May 17, 2024 | 29.58 | 31.54 | 29.48 | 31.43 | 4,314 | +1.70(+5.73%) |
May 16, 2024 | 29.58 | 29.73 | 29.57 | 29.73 | 333 | -0.03(-0.09%) |
May 15, 2024 | 29.68 | 29.76 | 29.68 | 29.75 | 324 | +1.13(+3.96%) |
May 14, 2024 | 28.61 | 28.62 | 28.59 | 28.62 | 340 | +0.34(+1.21%) |
May 13, 2024 | 28.21 | 28.28 | 28.21 | 28.28 | 331 | +0.08(+0.29%) |
May 12, 2024 | 28.17 | 28.21 | 28.13 | 28.20 | 213 | +0.02(+0.07%) |
May 10, 2024 | 28.33 | 28.74 | 28.10 | 28.18 | 4,321 | -0.20(-0.71%) |
May 09, 2024 | 28.33 | 28.39 | 28.32 | 28.38 | 330 | +1.04(+3.80%) |
May 08, 2024 | 27.34 | 27.36 | 27.34 | 27.34 | 324 | +0.11(+0.42%) |
May 07, 2024 | 27.24 | 27.25 | 27.23 | 27.23 | 339 | -0.19(-0.68%) |
May 06, 2024 | 27.44 | 27.46 | 27.41 | 27.41 | 329 | +0.80(+3.01%) |
May 05, 2024 | 26.56 | 26.62 | 26.56 | 26.61 | 178 | +0.05(+0.20%) |
May 03, 2024 | 26.67 | 26.75 | 26.20 | 26.56 | 4,382 | -0.09(-0.35%) |
May 02, 2024 | 26.67 | 26.72 | 26.65 | 26.65 | 334 | -0.07(-0.26%) |
May 01, 2024 | 26.64 | 26.73 | 26.63 | 26.72 | 318 | +0.37(+1.40%) |
Apr 30, 2024 | 26.29 | 26.35 | 26.28 | 26.35 | 344 | -0.73(-2.71%) |
Apr 29, 2024 | 27.14 | 27.14 | 27.05 | 27.09 | 319 | -0.09(-0.33%) |
Apr 28, 2024 | 27.22 | 27.22 | 27.16 | 27.18 | 217 | -0.04(-0.14%) |
Apr 26, 2024 | 27.43 | 27.72 | 27.14 | 27.21 | 4,435 | -0.19(-0.69%) |
Apr 25, 2024 | 27.43 | 27.44 | 27.40 | 27.40 | 348 | +0.21(+0.76%) |
Apr 24, 2024 | 27.16 | 27.21 | 27.16 | 27.20 | 340 | -0.08(-0.29%) |
Apr 23, 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 335 | +0.05(+0.17%) |
Apr 22, 2024 | 27.18 | 27.27 | 27.18 | 27.23 | 333 | -1.36(-4.75%) |
Apr 21, 2024 | 28.69 | 28.68 | 28.54 | 28.58 | 208 | -0.09(-0.33%) |
Apr 19, 2024 | 28.23 | 28.78 | 28.13 | 28.68 | 4,036 | +0.45(+1.58%) |
Apr 18, 2024 | 28.23 | 28.23 | 28.21 | 28.23 | 327 | +0.04(+0.13%) |
Apr 17, 2024 | 28.22 | 28.25 | 28.17 | 28.19 | 335 | +0.03(+0.09%) |
Apr 16, 2024 | 28.10 | 28.20 | 28.10 | 28.17 | 337 | -0.78(-2.69%) |
Apr 15, 2024 | 28.87 | 28.96 | 28.87 | 28.95 | 329 | +0.87(+3.11%) |
Apr 14, 2024 | 27.88 | 28.16 | 27.90 | 28.07 | 148 | +0.14(+0.49%) |
Apr 12, 2024 | 28.46 | 29.69 | 27.94 | 27.94 | 3,815 | -0.56(-1.98%) |
Apr 11, 2024 | 28.46 | 28.50 | 28.44 | 28.50 | 332 | +0.62(+2.23%) |
Apr 10, 2024 | 27.91 | 27.93 | 27.86 | 27.88 | 323 | -0.27(-0.95%) |
Apr 09, 2024 | 28.16 | 28.20 | 28.14 | 28.15 | 343 | +0.23(+0.83%) |
Apr 08, 2024 | 27.86 | 27.92 | 27.81 | 27.92 | 330 | +0.74(+2.72%) |
Apr 07, 2024 | 27.48 | 27.47 | 27.13 | 27.18 | 177 | -0.30(-1.09%) |
Apr 05, 2024 | 26.91 | 27.48 | 26.36 | 27.48 | 4,073 | +0.62(+2.30%) |
Apr 04, 2024 | 26.91 | 26.96 | 26.84 | 26.86 | 322 | -0.32(-1.19%) |
Apr 03, 2024 | 27.16 | 27.27 | 27.17 | 27.18 | 315 | +1.00(+3.84%) |
Apr 02, 2024 | 26.14 | 26.21 | 26.14 | 26.18 | 330 | +1.07(+4.27%) |
Apr 01, 2024 | 25.08 | 25.18 | 25.08 | 25.11 | 322 | +0.05(+0.20%) |
Mar 31, 2024 | 24.97 | 25.08 | 24.97 | 25.06 | 207 | +0.10(+0.41%) |
Mar 29, 2024 | 24.96 | 24.95 | 24.95 | 24.95 | 1,001 | +0.00(+0.00%) |
Mar 28, 2024 | 24.95 | 24.95 | 24.95 | 25 | +0.37(+1.51%) | |
Mar 27, 2024 | 24.64 | 24.58 | 24.57 | 24.58 | 320 | +0.17(+0.68%) |
Mar 26, 2024 | 24.45 | 24.42 | 24.41 | 24.42 | 324 | -0.25(-1.02%) |
Mar 25, 2024 | 24.67 | 24.67 | 24.66 | 24.67 | 323 | -0.04(-0.15%) |
Mar 24, 2024 | 24.70 | 24.66 | 24.70 | 59 | +0.01(+0.06%) | |
Mar 22, 2024 | 24.74 | 24.93 | 24.42 | 24.69 | 4,450 | -0.06(-0.24%) |
Mar 21, 2024 | 24.74 | 24.75 | 24.75 | 24.75 | 324 | -0.91(-3.54%) |
Mar 20, 2024 | 25.66 | 25.61 | 25.66 | 50 | +0.76(+3.04%) | |
Mar 19, 2024 | 24.91 | 24.90 | 24.90 | 63 | -0.13(-0.53%) | |
Mar 18, 2024 | 25.04 | 25.03 | 25.02 | 25.03 | 326 | -0.08(-0.31%) |
Mar 17, 2024 | 25.19 | 25.12 | 25.11 | 25.11 | 214 | -0.08(-0.31%) |
Mar 15, 2024 | 24.81 | 25.41 | 24.81 | 25.19 | 4,383 | +0.36(+1.47%) |
Mar 14, 2024 | 24.81 | 24.82 | 24.81 | 24.82 | 310 | -0.21(-0.84%) |
Mar 13, 2024 | 25.02 | 25.05 | 25.03 | 25.03 | 306 | +0.89(+3.69%) |
Mar 12, 2024 | 24.14 | 24.15 | 24.14 | 24.14 | 335 | -0.36(-1.47%) |
Mar 11, 2024 | 24.47 | 24.50 | 24.48 | 24.50 | 322 | +0.15(+0.62%) |
Mar 10, 2024 | 24.35 | 24.33 | 24.35 | 58 | +0.04(+0.16%) | |
Mar 08, 2024 | 24.33 | 24.55 | 24.24 | 24.31 | 4,358 | -0.02(-0.07%) |
Mar 07, 2024 | 24.33 | 24.33 | 24.32 | 24.33 | 134 | +0.14(+0.59%) |
Mar 06, 2024 | 24.17 | 24.19 | 24.16 | 24.19 | 130 | +0.51(+2.15%) |
Mar 05, 2024 | 23.67 | 23.68 | 23.66 | 23.68 | 134 | -0.24(-1.00%) |
Mar 04, 2024 | 23.89 | 23.92 | 23.89 | 23.92 | 119 | +0.77(+3.31%) |
Mar 03, 2024 | 23.13 | 23.15 | 23.12 | 23.15 | 51 | +0.01(+0.04%) |
Mar 01, 2024 | 22.67 | 23.26 | 22.52 | 23.14 | 4,557 | +0.47(+2.09%) |
Feb 29, 2024 | 22.67 | 22.67 | 22.66 | 22.67 | 132 | +0.21(+0.91%) |
Feb 28, 2024 | 22.46 | 22.47 | 22.45 | 22.46 | 122 | +0.00(+0.00%) |
Feb 27, 2024 | 22.45 | 22.46 | 22.45 | 22.46 | 138 | -0.03(-0.14%) |
Feb 26, 2024 | 22.52 | 22.52 | 22.49 | 22.49 | 136 | -0.39(-1.71%) |
Feb 25, 2024 | 22.95 | 22.94 | 22.88 | 22.88 | 53 | -0.06(-0.27%) |
Feb 23, 2024 | 22.75 | 22.99 | 22.57 | 22.95 | 4,526 | +0.20(+0.90%) |
Feb 22, 2024 | 22.75 | 22.75 | 22.74 | 22.74 | 133 | -0.17(-0.73%) |
Feb 21, 2024 | 22.88 | 22.91 | 22.88 | 22.91 | 132 | -0.09(-0.39%) |
Feb 20, 2024 | 23.00 | 23.00 | 22.99 | 23.00 | 135 | +0.03(+0.15%) |
Feb 19, 2024 | 22.98 | 22.99 | 22.97 | 22.97 | 126 | -0.45(-1.93%) |
Feb 18, 2024 | 23.42 | 23.42 | 23.40 | 23.42 | 23 | +0.00(+0.00%) |
Feb 16, 2024 | 22.93 | 23.50 | 22.89 | 23.42 | 4,551 | +0.44(+1.92%) |
Feb 15, 2024 | 22.93 | 22.98 | 22.93 | 22.98 | 137 | +0.60(+2.69%) |
Feb 14, 2024 | 22.37 | 22.38 | 22.37 | 22.38 | 135 | +0.27(+1.24%) |
Feb 13, 2024 | 22.12 | 22.12 | 22.10 | 22.10 | 126 | -0.58(-2.56%) |
Feb 12, 2024 | 22.69 | 22.69 | 22.68 | 22.68 | 135 | +0.05(+0.21%) |
Feb 11, 2024 | 22.61 | 22.64 | 22.61 | 22.63 | 52 | +0.03(+0.12%) |
Feb 09, 2024 | 22.58 | 22.70 | 22.38 | 22.61 | 4,563 | +0.03(+0.14%) |
Feb 08, 2024 | 22.58 | 22.59 | 22.58 | 22.58 | 135 | +0.39(+1.76%) |
Feb 07, 2024 | 22.22 | 22.22 | 22.18 | 22.19 | 134 | -0.24(-1.06%) |
Feb 06, 2024 | 22.43 | 22.43 | 22.42 | 22.42 | 119 | +0.11(+0.47%) |
Feb 05, 2024 | 22.35 | 22.35 | 22.32 | 22.32 | 129 | -0.36(-1.58%) |
Feb 04, 2024 | 22.69 | 22.70 | 22.68 | 22.68 | 50 | -0.01(-0.04%) |
Feb 02, 2024 | 23.18 | 23.24 | 22.47 | 22.69 | 4,490 | -0.47(-2.02%) |
Feb 01, 2024 | 23.18 | 23.18 | 23.15 | 23.16 | 131 | +0.22(+0.95%) |
Jan 31, 2024 | 22.93 | 22.94 | 22.92 | 22.94 | 133 | -0.22(-0.96%) |
Jan 30, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 132 | -0.05(-0.22%) |
Jan 29, 2024 | 23.20 | 23.21 | 23.20 | 23.21 | 131 | +0.25(+1.08%) |
Jan 28, 2024 | 22.81 | 22.96 | 22.81 | 22.96 | 50 | +0.16(+0.71%) |
Jan 26, 2024 | 22.91 | 22.97 | 22.73 | 22.80 | 4,534 | -0.10(-0.45%) |
Jan 25, 2024 | 22.91 | 22.91 | 22.90 | 22.90 | 118 | +0.23(+1.03%) |
Jan 24, 2024 | 22.67 | 22.68 | 22.67 | 22.67 | 136 | +0.21(+0.93%) |
Jan 23, 2024 | 22.44 | 22.46 | 22.44 | 22.46 | 134 | +0.39(+1.77%) |
Jan 22, 2024 | 22.09 | 22.09 | 22.07 | 22.07 | 136 | -0.50(-2.20%) |
Jan 21, 2024 | 22.62 | 22.61 | 22.56 | 22.57 | 56 | -0.04(-0.20%) |
Jan 19, 2024 | 22.74 | 22.83 | 22.49 | 22.61 | 4,570 | -0.15(-0.64%) |
Jan 18, 2024 | 22.74 | 22.76 | 22.74 | 22.76 | 135 | +0.20(+0.89%) |
Jan 17, 2024 | 22.55 | 22.56 | 22.55 | 22.56 | 133 | -0.33(-1.45%) |
Jan 16, 2024 | 22.92 | 22.92 | 22.89 | 22.89 | 131 | -0.33(-1.40%) |
Jan 15, 2024 | 23.21 | 23.23 | 23.21 | 23.21 | 133 | +0.05(+0.20%) |
Jan 14, 2024 | 23.20 | 23.19 | 23.17 | 23.17 | 54 | -0.03(-0.11%) |
Jan 12, 2024 | 22.75 | 23.51 | 22.75 | 23.19 | 4,474 | +0.36(+1.58%) |
Jan 11, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 131 | -0.07(-0.31%) |
Jan 10, 2024 | 22.90 | 22.91 | 22.89 | 22.91 | 115 | -0.08(-0.35%) |
Jan 09, 2024 | 22.98 | 22.99 | 22.97 | 22.99 | 135 | -0.12(-0.51%) |
Jan 08, 2024 | 23.10 | 23.11 | 23.10 | 23.10 | 132 | -0.03(-0.13%) |
Jan 07, 2024 | 23.19 | 23.18 | 23.13 | 23.13 | 53 | -0.06(-0.24%) |
Jan 05, 2024 | 23.01 | 23.45 | 22.91 | 23.19 | 4,383 | +0.16(+0.68%) |
Jan 04, 2024 | 23.01 | 23.03 | 23.00 | 23.03 | 128 | +0.00(+0.01%) |
Jan 03, 2024 | 22.99 | 23.03 | 22.99 | 23.03 | 132 | -0.61(-2.60%) |
Jan 02, 2024 | 23.66 | 23.65 | 23.64 | 23.64 | 137 | -0.19(-0.81%) |
Jan 01, 2024 | 23.80 | 23.85 | 23.79 | 23.84 | 46 | +0.04(+0.19%) |
Dec 31, 2023 | 23.79 | 23.79 | 2 | +0.00(+0.00%) | ||
Dec 29, 2023 | 23.98 | 23.99 | 23.57 | 23.79 | 4,504 | -0.16(-0.66%) |
Dec 28, 2023 | 23.98 | 23.99 | 23.95 | 23.95 | 135 | -0.34(-1.40%) |
Dec 27, 2023 | 24.27 | 24.29 | 24.27 | 24.29 | 134 | +0.08(+0.32%) |
Dec 26, 2023 | 24.23 | 24.23 | 24.21 | 24.21 | 124 | -0.02(-0.09%) |
Dec 25, 2023 | 24.16 | 24.24 | 24.16 | 24.24 | 45 | +0.04(+0.16%) |
Dec 24, 2023 | 24.20 | 24.20 | 2 | +0.01(+0.02%) | ||
Dec 22, 2023 | 24.40 | 24.57 | 24.10 | 24.19 | 4,429 | -0.24(-1.00%) |
Dec 21, 2023 | 24.40 | 24.45 | 24.41 | 24.44 | 130 | +0.27(+1.13%) |
Dec 20, 2023 | 24.15 | 24.17 | 24.15 | 24.16 | 132 | +0.10(+0.43%) |
Dec 19, 2023 | 24.05 | 24.06 | 24.04 | 24.06 | 131 | +0.26(+1.10%) |
Dec 18, 2023 | 23.80 | 23.81 | 23.80 | 23.80 | 130 | -0.04(-0.17%) |
Dec 17, 2023 | 23.88 | 23.87 | 23.84 | 23.84 | 53 | -0.03(-0.10%) |
Dec 15, 2023 | 24.17 | 24.27 | 23.77 | 23.86 | 4,380 | -0.29(-1.21%) |
Dec 14, 2023 | 24.17 | 24.18 | 24.15 | 24.16 | 133 | +0.38(+1.58%) |
Dec 13, 2023 | 23.80 | 23.81 | 23.78 | 23.78 | 130 | +0.99(+4.35%) |
Dec 12, 2023 | 22.77 | 22.79 | 22.77 | 22.79 | 133 | -0.03(-0.12%) |
Dec 11, 2023 | 22.82 | 22.83 | 22.81 | 22.82 | 126 | -0.22(-0.95%) |
Dec 10, 2023 | 23.01 | 23.05 | 23.01 | 23.04 | 52 | +0.03(+0.14%) |
Dec 08, 2023 | 23.80 | 23.89 | 22.96 | 23.00 | 4,330 | -0.79(-3.31%) |
Dec 07, 2023 | 23.80 | 23.81 | 23.79 | 23.79 | 132 | -0.13(-0.56%) |
Dec 06, 2023 | 23.91 | 23.92 | 23.90 | 23.92 | 130 | -0.24(-1.01%) |
Dec 05, 2023 | 24.16 | 24.17 | 24.16 | 24.17 | 130 | -0.34(-1.40%) |
Dec 04, 2023 | 24.50 | 24.51 | 24.50 | 24.51 | 132 | -0.98(-3.86%) |
Dec 03, 2023 | 25.48 | 25.50 | 25.46 | 25.50 | 43 | +0.04(+0.14%) |
Dec 01, 2023 | 25.27 | 25.50 | 25.12 | 25.46 | 4,392 | +0.18(+0.70%) |
Nov 30, 2023 | 25.27 | 25.30 | 25.27 | 25.28 | 131 | +0.29(+1.15%) |
Nov 29, 2023 | 25.02 | 25.02 | 25.00 | 25.00 | 124 | -0.05(-0.21%) |
Nov 28, 2023 | 25.02 | 25.05 | 25.02 | 25.05 | 63 | +0.40(+1.62%) |
Nov 27, 2023 | 24.65 | 24.65 | 24.64 | 24.65 | 127 | +0.27(+1.09%) |
Nov 26, 2023 | 24.33 | 24.40 | 24.32 | 24.38 | 51 | +0.05(+0.19%) |
Nov 24, 2023 | 23.66 | 24.34 | 23.58 | 24.34 | 4,211 | +0.64(+2.68%) |
Nov 23, 2023 | 23.66 | 23.70 | 23.66 | 23.70 | 131 | +0.08(+0.34%) |
Nov 22, 2023 | 23.64 | 23.64 | 23.62 | 23.62 | 129 | -0.15(-0.64%) |
Nov 21, 2023 | 23.75 | 23.77 | 23.74 | 23.77 | 132 | +0.31(+1.33%) |
Nov 20, 2023 | 23.44 | 23.46 | 23.43 | 23.46 | 126 | -0.23(-0.98%) |
Nov 19, 2023 | 23.73 | 23.72 | 23.67 | 23.69 | 50 | -0.03(-0.13%) |
Nov 17, 2023 | 23.74 | 24.14 | 23.68 | 23.72 | 4,380 | -0.03(-0.12%) |
Nov 16, 2023 | 23.74 | 23.75 | 23.74 | 23.75 | 134 | +0.29(+1.24%) |
Nov 15, 2023 | 23.44 | 23.46 | 23.45 | 23.46 | 136 | +0.37(+1.61%) |
Nov 14, 2023 | 23.09 | 23.09 | 23.08 | 23.09 | 122 | +0.76(+3.41%) |
Nov 13, 2023 | 22.31 | 22.33 | 22.31 | 22.33 | 61 | +0.02(+0.09%) |
Nov 12, 2023 | 22.27 | 22.31 | 22.27 | 22.31 | 47 | +0.05(+0.23%) |
Nov 10, 2023 | 22.64 | 22.74 | 22.20 | 22.26 | 4,455 | -0.36(-1.58%) |
Nov 09, 2023 | 22.64 | 22.64 | 22.61 | 22.61 | 135 | +0.07(+0.29%) |
Nov 08, 2023 | 22.55 | 22.55 | 22.54 | 22.55 | 133 | -0.08(-0.36%) |
Nov 07, 2023 | 22.63 | 22.64 | 22.63 | 22.63 | 130 | -0.41(-1.77%) |
Nov 06, 2023 | 23.03 | 23.04 | 23.02 | 23.04 | 133 | -0.12(-0.50%) |
Nov 05, 2023 | 23.22 | 23.21 | 23.15 | 23.15 | 52 | -0.05(-0.24%) |
Nov 03, 2023 | 22.77 | 23.25 | 22.60 | 23.21 | 4,414 | +0.50(+2.19%) |
Nov 02, 2023 | 22.77 | 22.72 | 22.71 | 22.71 | 327 | -0.30(-1.32%) |
Nov 01, 2023 | 22.93 | 23.02 | 22.99 | 23.01 | 323 | +0.16(+0.71%) |
Oct 31, 2023 | 22.86 | 22.85 | 22.85 | 22.85 | 345 | -0.44(-1.90%) |
Oct 30, 2023 | 23.32 | 23.30 | 23.29 | 23.29 | 320 | +0.23(+0.98%) |
Oct 29, 2023 | 23.12 | 23.07 | 23.05 | 23.07 | 209 | -0.04(-0.19%) |
Oct 27, 2023 | 22.80 | 23.11 | 22.67 | 23.11 | 4,474 | +0.28(+1.24%) |
Oct 26, 2023 | 22.80 | 22.85 | 22.79 | 22.83 | 335 | -0.01(-0.05%) |
Oct 25, 2023 | 22.86 | 22.88 | 22.83 | 22.84 | 331 | -0.08(-0.34%) |
Oct 24, 2023 | 22.92 | 22.92 | 22.90 | 22.92 | 314 | -0.04(-0.17%) |
Oct 23, 2023 | 22.98 | 22.99 | 22.95 | 22.95 | 331 | -0.28(-1.18%) |
Oct 22, 2023 | 23.37 | 23.35 | 23.17 | 23.23 | 201 | -0.14(-0.58%) |
Oct 20, 2023 | 23.03 | 23.67 | 22.89 | 23.37 | 4,275 | +0.34(+1.48%) |
Oct 19, 2023 | 23.03 | 23.03 | 22.99 | 23.03 | 333 | +0.13(+0.59%) |
Oct 18, 2023 | 22.84 | 22.90 | 22.84 | 22.89 | 311 | +0.10(+0.43%) |
Oct 17, 2023 | 22.80 | 22.82 | 22.78 | 22.79 | 310 | +0.22(+0.96%) |
Oct 16, 2023 | 22.61 | 22.60 | 22.57 | 22.58 | 330 | -0.07(-0.31%) |
Oct 15, 2023 | 22.71 | 22.71 | 22.63 | 22.65 | 212 | -0.05(-0.22%) |
Oct 13, 2023 | 21.82 | 22.78 | 21.82 | 22.70 | 4,208 | +0.86(+3.94%) |
Oct 12, 2023 | 21.82 | 21.85 | 21.82 | 21.84 | 314 | -0.21(-0.97%) |
Oct 11, 2023 | 22.03 | 22.05 | 22.02 | 22.05 | 312 | +0.22(+1.01%) |
Oct 10, 2023 | 21.83 | 21.83 | 21.81 | 21.83 | 283 | -0.05(-0.23%) |
Oct 09, 2023 | 21.88 | 21.89 | 21.87 | 21.88 | 288 | +0.04(+0.17%) |
Oct 08, 2023 | 21.59 | 21.84 | 21.61 | 21.84 | 179 | +0.26(+1.20%) |
Oct 06, 2023 | 20.98 | 21.61 | 20.89 | 21.58 | 4,022 | +0.59(+2.80%) |
Oct 05, 2023 | 20.98 | 21.00 | 20.98 | 21.00 | 201 | -0.05(-0.25%) |
Oct 04, 2023 | 21.00 | 21.05 | 21.00 | 21.05 | 324 | -0.14(-0.67%) |
Oct 03, 2023 | 21.16 | 21.19 | 21.16 | 21.19 | 296 | +0.35(+1.67%) |
Oct 02, 2023 | 21.04 | 21.07 | 20.84 | 20.84 | 306 | -1.25(-5.67%) |
Oct 01, 2023 | 22.18 | 22.18 | 22.09 | 22.10 | 207 | -0.09(-0.40%) |
Sep 29, 2023 | 22.62 | 23.49 | 22.13 | 22.18 | 4,320 | -0.48(-2.12%) |
Sep 28, 2023 | 22.62 | 22.67 | 22.61 | 22.66 | 323 | +0.12(+0.53%) |
Sep 27, 2023 | 22.54 | 22.55 | 22.54 | 22.55 | 322 | -0.31(-1.34%) |
Sep 26, 2023 | 22.85 | 22.86 | 22.84 | 22.85 | 314 | -0.28(-1.20%) |
Sep 25, 2023 | 23.13 | 23.14 | 23.12 | 23.13 | 323 | -0.41(-1.76%) |
Sep 24, 2023 | 23.56 | 23.59 | 23.55 | 23.55 | 203 | -0.01(-0.05%) |
Sep 22, 2023 | 23.40 | 23.76 | 23.40 | 23.56 | 4,334 | +0.13(+0.55%) |
Sep 21, 2023 | 23.40 | 23.43 | 23.40 | 23.43 | 215 | +0.27(+1.14%) |
Sep 20, 2023 | 23.23 | 23.23 | 23.16 | 23.16 | 332 | -0.04(-0.19%) |
Sep 19, 2023 | 23.20 | 23.21 | 23.20 | 23.21 | 300 | -0.07(-0.29%) |
Sep 18, 2023 | 23.25 | 23.27 | 23.25 | 23.27 | 316 | +0.22(+0.98%) |
Sep 17, 2023 | 23.03 | 23.07 | 23.03 | 23.05 | 208 | +0.02(+0.07%) |
Sep 15, 2023 | 22.65 | 23.24 | 22.63 | 23.03 | 4,275 | +0.40(+1.78%) |
Sep 14, 2023 | 22.65 | 22.65 | 22.63 | 22.63 | 320 | -0.21(-0.91%) |
Sep 13, 2023 | 22.83 | 22.85 | 22.82 | 22.84 | 309 | -0.22(-0.96%) |
Sep 12, 2023 | 23.07 | 23.07 | 23.06 | 23.06 | 312 | -0.02(-0.10%) |
Sep 11, 2023 | 23.08 | 23.09 | 23.08 | 23.08 | 319 | +0.16(+0.69%) |
Sep 10, 2023 | 22.93 | 22.94 | 22.92 | 22.93 | 211 | -0.01(-0.02%) |
Sep 08, 2023 | 22.97 | 23.16 | 22.87 | 22.93 | 4,324 | -0.03(-0.13%) |
Sep 07, 2023 | 22.97 | 22.98 | 22.96 | 22.96 | 314 | -0.20(-0.86%) |
Sep 06, 2023 | 23.17 | 23.18 | 23.16 | 23.16 | 302 | -0.39(-1.67%) |
Sep 05, 2023 | 23.54 | 23.56 | 23.54 | 23.55 | 304 | -0.44(-1.83%) |
Sep 04, 2023 | 23.99 | 24.00 | 23.98 | 23.99 | 317 | -0.15(-0.61%) |
Sep 03, 2023 | 24.19 | 24.19 | 24.13 | 24.14 | 221 | -0.04(-0.18%) |
Sep 01, 2023 | 24.44 | 24.76 | 24.16 | 24.18 | 4,388 | -0.24(-0.97%) |
Aug 31, 2023 | 24.44 | 24.43 | 24.41 | 24.42 | 308 | -0.20(-0.82%) |
Aug 30, 2023 | 24.61 | 24.62 | 24.61 | 24.62 | 322 | -0.12(-0.47%) |
Aug 29, 2023 | 24.71 | 24.75 | 24.71 | 24.74 | 330 | +0.51(+2.12%) |
Aug 28, 2023 | 24.24 | 24.24 | 24.22 | 24.22 | 287 | -0.03(-0.13%) |
Aug 27, 2023 | 24.22 | 24.25 | 24.22 | 24.25 | 203 | +0.03(+0.14%) |
Aug 25, 2023 | 24.12 | 24.26 | 23.98 | 24.22 | 4,507 | +0.09(+0.37%) |
Aug 24, 2023 | 24.12 | 24.15 | 24.12 | 24.13 | 312 | -0.19(-0.79%) |
Aug 23, 2023 | 24.31 | 24.33 | 24.31 | 24.32 | 280 | +0.90(+3.86%) |
Aug 22, 2023 | 23.41 | 23.43 | 23.41 | 23.42 | 314 | +0.67(+2.94%) |
Aug 18, 2023 | 22.80 | 22.75 | 0 | +0.05(+0.24%) | ||
Aug 17, 2023 | 22.68 | 22.70 | 22.68 | 22.70 | 317 | +0.28(+1.24%) |
Aug 16, 2023 | 22.42 | 22.44 | 22.42 | 22.42 | 317 | -0.13(-0.56%) |
Aug 15, 2023 | 22.52 | 22.55 | 22.51 | 22.55 | 312 | -0.05(-0.22%) |
Aug 14, 2023 | 22.60 | 22.60 | 22.58 | 22.59 | 298 | -0.10(-0.44%) |
Aug 13, 2023 | 22.69 | 22.71 | 22.67 | 22.70 | 162 | +0.00(+0.02%) |
Aug 11, 2023 | 22.70 | 22.82 | 22.63 | 22.69 | 4,544 | +0.00(+0.02%) |
Aug 10, 2023 | 22.70 | 22.71 | 22.68 | 22.69 | 308 | +0.00(+0.00%) |
Aug 09, 2023 | 22.66 | 22.68 | 22.66 | 22.68 | 288 | -0.07(-0.33%) |
Aug 08, 2023 | 22.78 | 22.78 | 22.76 | 22.76 | 313 | -0.36(-1.55%) |
Aug 07, 2023 | 23.13 | 23.13 | 23.11 | 23.12 | 322 | -0.52(-2.20%) |
Aug 04, 2023 | 23.64 | 0 | +0.03(+0.13%) | |||
Aug 03, 2023 | 23.57 | 23.61 | 23.57 | 23.61 | 327 | -0.12(-0.52%) |
Aug 02, 2023 | 23.72 | 23.73 | 23.71 | 23.73 | 323 | -0.64(-2.65%) |
Aug 01, 2023 | 24.30 | 24.39 | 24.30 | 24.37 | 321 | -0.37(-1.50%) |
Jul 31, 2023 | 24.76 | 24.76 | 24.74 | 24.75 | 311 | +0.40(+1.63%) |
Jul 30, 2023 | 24.34 | 24.37 | 24.34 | 24.35 | 216 | +0.01(+0.03%) |
Jul 28, 2023 | 24.13 | 24.40 | 24.12 | 24.34 | 4,508 | +0.19(+0.77%) |
Jul 27, 2023 | 24.13 | 24.18 | 24.13 | 24.16 | 340 | -0.77(-3.09%) |
Jul 26, 2023 | 24.93 | 24.95 | 24.92 | 24.93 | 317 | +0.25(+1.00%) |
Jul 25, 2023 | 24.68 | 24.69 | 24.67 | 24.68 | 291 | +0.35(+1.46%) |
Jul 24, 2023 | 24.34 | 24.35 | 24.32 | 24.32 | 309 | -0.28(-1.14%) |
Jul 23, 2023 | 24.61 | 24.62 | 24.59 | 24.61 | 214 | -0.01(-0.03%) |
Jul 21, 2023 | 24.76 | 24.88 | 24.60 | 24.61 | 4,546 | -0.19(-0.76%) |
Jul 20, 2023 | 24.76 | 24.80 | 24.76 | 24.80 | 318 | -0.31(-1.24%) |
Jul 19, 2023 | 25.15 | 25.15 | 25.11 | 25.11 | 334 | +0.05(+0.20%) |
Jul 18, 2023 | 25.06 | 25.07 | 25.05 | 25.06 | 309 | +0.20(+0.82%) |
Jul 17, 2023 | 24.85 | 24.86 | 24.83 | 24.86 | 282 | +0.02(+0.07%) |
Jul 16, 2023 | 24.95 | 24.95 | 24.84 | 24.84 | 225 | -0.10(-0.40%) |
Jul 14, 2023 | 24.88 | 25.01 | 24.70 | 24.94 | 4,397 | +0.07(+0.27%) |
Jul 13, 2023 | 24.88 | 24.88 | 24.86 | 24.87 | 281 | +0.73(+3.03%) |
Jul 12, 2023 | 24.13 | 24.14 | 24.12 | 24.14 | 319 | +1.00(+4.34%) |
Jul 11, 2023 | 23.12 | 23.14 | 23.12 | 23.14 | 325 | +0.00(+0.00%) |
Jul 10, 2023 | 23.14 | 23.14 | 23.13 | 23.14 | 294 | +0.09(+0.38%) |
Jul 09, 2023 | 23.09 | 23.11 | 23.05 | 23.05 | 217 | -0.04(-0.18%) |
Jul 07, 2023 | 22.72 | 23.14 | 22.64 | 23.09 | 4,494 | +0.35(+1.55%) |
Jul 06, 2023 | 22.72 | 22.74 | 22.71 | 22.74 | 319 | -0.40(-1.71%) |
Jul 05, 2023 | 23.12 | 23.14 | 23.12 | 23.13 | 330 | +0.16(+0.71%) |
Jul 04, 2023 | 22.98 | 22.98 | 22.96 | 22.97 | 318 | +0.06(+0.28%) |
Jul 03, 2023 | 22.91 | 22.91 | 22.89 | 22.91 | 312 | +0.15(+0.68%) |
Jul 02, 2023 | 22.78 | 22.78 | 22.75 | 22.75 | 215 | -0.02(-0.08%) |
Jun 30, 2023 | 22.58 | 22.84 | 22.36 | 22.77 | 4,394 | +0.19(+0.84%) |
Jun 29, 2023 | 22.58 | 22.58 | 22.56 | 22.58 | 337 | -0.15(-0.68%) |
Jun 28, 2023 | 22.69 | 22.74 | 22.69 | 22.74 | 334 | -0.11(-0.47%) |
Jun 27, 2023 | 22.86 | 22.86 | 22.84 | 22.84 | 328 | +0.08(+0.33%) |
Jun 26, 2023 | 22.79 | 22.80 | 22.77 | 22.77 | 325 | +0.26(+1.18%) |
Jun 25, 2023 | 22.43 | 22.50 | 22.43 | 22.50 | 227 | +0.07(+0.33%) |
Jun 23, 2023 | 22.26 | 22.64 | 22.12 | 22.43 | 4,342 | +0.20(+0.90%) |
Jun 22, 2023 | 22.26 | 22.27 | 22.23 | 22.23 | 300 | -0.48(-2.13%) |
Jun 21, 2023 | 22.65 | 22.72 | 22.65 | 22.71 | 329 | -0.46(-1.96%) |
Jun 20, 2023 | 23.15 | 23.17 | 23.15 | 23.17 | 333 | -0.84(-3.48%) |
Jun 19, 2023 | 23.96 | 24.01 | 23.96 | 24.00 | 302 | -0.11(-0.46%) |
Jun 18, 2023 | 24.19 | 24.19 | 24.11 | 24.11 | 215 | -0.08(-0.33%) |
Jun 16, 2023 | 23.88 | 24.20 | 23.84 | 24.20 | 4,428 | +0.30(+1.27%) |
Jun 15, 2023 | 23.88 | 23.89 | 23.87 | 23.89 | 330 | -0.01(-0.05%) |
Jun 14, 2023 | 23.91 | 23.93 | 23.90 | 23.90 | 337 | +0.23(+0.96%) |
Jun 13, 2023 | 23.67 | 23.70 | 23.67 | 23.68 | 338 | -0.42(-1.73%) |
Jun 12, 2023 | 24.07 | 24.09 | 24.06 | 24.09 | 322 | -0.14(-0.57%) |
Jun 11, 2023 | 24.29 | 24.29 | 24.22 | 24.23 | 219 | -0.05(-0.21%) |
Jun 09, 2023 | 24.27 | 24.48 | 24.23 | 24.28 | 4,506 | -0.00(-0.01%) |
Jun 08, 2023 | 24.27 | 24.29 | 24.26 | 24.29 | 333 | +0.85(+3.64%) |
Jun 07, 2023 | 23.44 | 23.45 | 23.43 | 23.43 | 339 | -0.18(-0.75%) |
Jun 06, 2023 | 23.59 | 23.61 | 23.59 | 23.61 | 297 | +0.04(+0.15%) |
Jun 05, 2023 | 23.57 | 23.59 | 23.54 | 23.57 | 340 | -0.02(-0.06%) |
Jun 04, 2023 | 23.63 | 23.62 | 23.59 | 23.59 | 222 | -0.04(-0.15%) |
Jun 02, 2023 | 23.88 | 24.01 | 23.59 | 23.62 | 4,464 | -0.24(-1.01%) |