Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.50 | 28.84 | 27.86 | 28.41 | 486,376 | +0.10(+0.35%) |
May 30, 2024 | 27.99 | 28.69 | 27.82 | 28.31 | 303,701 | +0.76(+2.76%) |
May 29, 2024 | 28.07 | 28.43 | 27.34 | 27.55 | 490,288 | -1.10(-3.84%) |
May 28, 2024 | 28.50 | 29.06 | 28.25 | 28.65 | 613,818 | +0.40(+1.42%) |
May 24, 2024 | 27.62 | 28.28 | 27.33 | 28.25 | 320,234 | +1.03(+3.78%) |
May 23, 2024 | 28.18 | 28.24 | 26.88 | 27.22 | 466,788 | -0.41(-1.48%) |
May 22, 2024 | 28.35 | 28.64 | 27.51 | 27.63 | 610,643 | -1.03(-3.59%) |
May 21, 2024 | 28.90 | 29.31 | 28.49 | 28.66 | 416,232 | -0.58(-1.98%) |
May 20, 2024 | 29.23 | 29.64 | 28.98 | 29.24 | 364,301 | -0.04(-0.14%) |
May 17, 2024 | 28.81 | 29.49 | 28.21 | 29.28 | 574,461 | +0.59(+2.06%) |
May 16, 2024 | 32.43 | 32.55 | 28.68 | 28.69 | 724,790 | -4.16(-12.66%) |
May 15, 2024 | 31.60 | 32.99 | 31.29 | 32.85 | 552,826 | +2.15(+7.00%) |
May 14, 2024 | 30.45 | 31.02 | 30.18 | 30.70 | 354,980 | +0.53(+1.76%) |
May 13, 2024 | 31.28 | 31.48 | 29.66 | 30.17 | 490,531 | -0.45(-1.47%) |
May 10, 2024 | 30.50 | 30.86 | 29.94 | 30.62 | 321,870 | +0.12(+0.39%) |
May 09, 2024 | 29.88 | 31.00 | 29.58 | 30.50 | 569,056 | +0.62(+2.07%) |
May 08, 2024 | 30.78 | 30.78 | 29.86 | 29.88 | 459,724 | -0.88(-2.86%) |
May 07, 2024 | 31.16 | 31.21 | 30.20 | 30.76 | 575,059 | -0.55(-1.76%) |
May 06, 2024 | 31.85 | 32.64 | 31.21 | 31.31 | 585,050 | +0.08(+0.26%) |
May 03, 2024 | 34.01 | 34.01 | 30.91 | 31.23 | 1,026,591 | -1.05(-3.25%) |
May 02, 2024 | 33.01 | 33.27 | 31.13 | 32.28 | 683,566 | -3.38(-9.48%) |
May 01, 2024 | 35.47 | 36.96 | 34.65 | 35.66 | 275,747 | +0.16(+0.45%) |
Apr 30, 2024 | 35.81 | 36.16 | 35.39 | 35.50 | 260,873 | -1.20(-3.27%) |
Apr 29, 2024 | 36.62 | 37.03 | 36.09 | 36.70 | 178,362 | +0.41(+1.13%) |
Apr 26, 2024 | 35.62 | 37.05 | 35.51 | 36.29 | 281,091 | +0.95(+2.69%) |
Apr 25, 2024 | 34.27 | 35.51 | 33.58 | 35.34 | 308,584 | -0.20(-0.56%) |
Apr 24, 2024 | 36.29 | 37.53 | 35.16 | 35.54 | 290,630 | -0.92(-2.52%) |
Apr 23, 2024 | 34.25 | 36.47 | 33.84 | 36.46 | 461,210 | +2.32(+6.80%) |
Apr 22, 2024 | 34.07 | 35.08 | 33.16 | 34.14 | 377,434 | +0.35(+1.04%) |
Apr 19, 2024 | 33.83 | 34.39 | 32.92 | 33.79 | 628,236 | -0.40(-1.17%) |
Apr 18, 2024 | 35.34 | 35.34 | 33.92 | 34.19 | 520,880 | -0.11(-0.32%) |
Apr 17, 2024 | 35.00 | 35.30 | 34.29 | 34.30 | 426,952 | -0.46(-1.32%) |
Apr 16, 2024 | 36.35 | 36.35 | 34.34 | 34.76 | 554,075 | -1.58(-4.35%) |
Apr 15, 2024 | 38.59 | 38.85 | 35.64 | 36.34 | 567,071 | -2.24(-5.81%) |
Apr 12, 2024 | 37.69 | 38.62 | 37.33 | 38.58 | 435,941 | +0.28(+0.73%) |
Apr 11, 2024 | 38.19 | 38.85 | 38.00 | 38.30 | 357,481 | +0.15(+0.39%) |
Apr 10, 2024 | 38.09 | 39.39 | 37.50 | 38.15 | 502,640 | -1.88(-4.70%) |
Apr 09, 2024 | 42.54 | 42.54 | 39.42 | 40.03 | 486,903 | -2.06(-4.89%) |
Apr 08, 2024 | 43.16 | 43.45 | 41.77 | 42.09 | 410,394 | -0.83(-1.93%) |
Apr 05, 2024 | 42.13 | 43.71 | 42.13 | 42.92 | 571,201 | +0.79(+1.88%) |
Apr 04, 2024 | 43.89 | 44.28 | 42.08 | 42.13 | 350,830 | -0.90(-2.09%) |
Apr 03, 2024 | 41.26 | 43.20 | 41.26 | 43.03 | 459,073 | +1.36(+3.26%) |
Apr 02, 2024 | 42.48 | 42.48 | 40.90 | 41.67 | 543,908 | -1.22(-2.84%) |
Apr 01, 2024 | 43.75 | 43.80 | 42.56 | 42.89 | 395,940 | -0.84(-1.92%) |
Mar 28, 2024 | 41.98 | 44.38 | 41.98 | 43.73 | 505,731 | +1.75(+4.17%) |
Mar 27, 2024 | 42.25 | 42.41 | 41.10 | 41.98 | 319,095 | +0.45(+1.08%) |
Mar 26, 2024 | 42.89 | 43.40 | 41.18 | 41.53 | 521,784 | -1.10(-2.58%) |
Mar 25, 2024 | 42.15 | 43.20 | 42.05 | 42.63 | 463,069 | +0.56(+1.33%) |
Mar 22, 2024 | 40.41 | 42.51 | 39.80 | 42.07 | 632,971 | +2.32(+5.84%) |
Mar 21, 2024 | 39.42 | 40.99 | 39.21 | 39.75 | 425,311 | +1.00(+2.58%) |
Mar 20, 2024 | 35.51 | 38.94 | 35.51 | 38.75 | 417,313 | +2.92(+8.15%) |
Mar 19, 2024 | 34.89 | 35.96 | 34.51 | 35.83 | 291,171 | +0.53(+1.50%) |
Mar 18, 2024 | 35.96 | 36.60 | 34.72 | 35.30 | 277,815 | -0.21(-0.59%) |
Mar 15, 2024 | 37.30 | 37.83 | 35.04 | 35.51 | 890,412 | -2.19(-5.81%) |
Mar 14, 2024 | 41.10 | 41.10 | 37.61 | 37.70 | 573,160 | -3.47(-8.43%) |
Mar 13, 2024 | 40.09 | 41.77 | 39.89 | 41.17 | 532,834 | +1.07(+2.67%) |
Mar 12, 2024 | 38.13 | 40.30 | 37.83 | 40.10 | 457,444 | +1.75(+4.56%) |
Mar 11, 2024 | 37.73 | 38.44 | 36.85 | 38.35 | 359,321 | +0.49(+1.29%) |
Mar 08, 2024 | 38.83 | 39.65 | 37.82 | 37.86 | 291,136 | -0.63(-1.64%) |
Mar 07, 2024 | 39.29 | 39.89 | 38.21 | 38.49 | 319,999 | -0.18(-0.47%) |
Mar 06, 2024 | 38.26 | 38.71 | 37.10 | 38.67 | 377,355 | +0.94(+2.49%) |
Mar 05, 2024 | 38.69 | 39.20 | 37.34 | 37.73 | 706,052 | -1.18(-3.03%) |
Mar 04, 2024 | 38.86 | 39.99 | 38.50 | 38.91 | 407,318 | +0.37(+0.96%) |
Mar 01, 2024 | 39.87 | 40.40 | 38.18 | 38.54 | 562,058 | -0.59(-1.51%) |
Feb 29, 2024 | 36.30 | 39.75 | 35.45 | 39.13 | 961,274 | +4.60(+13.32%) |
Feb 28, 2024 | 37.29 | 37.37 | 33.59 | 34.53 | 833,210 | -3.23(-8.55%) |
Feb 27, 2024 | 38.40 | 39.33 | 37.55 | 37.76 | 505,685 | -0.10(-0.26%) |
Feb 26, 2024 | 37.27 | 38.92 | 37.05 | 37.86 | 973,424 | +2.46(+6.95%) |
Feb 23, 2024 | 34.65 | 35.88 | 34.65 | 35.40 | 327,688 | +0.99(+2.88%) |
Feb 22, 2024 | 33.42 | 35.59 | 33.42 | 34.41 | 436,035 | +1.15(+3.46%) |
Feb 21, 2024 | 32.89 | 33.81 | 32.64 | 33.26 | 311,847 | +0.37(+1.12%) |
Feb 20, 2024 | 32.06 | 32.89 | 31.69 | 32.89 | 258,400 | +0.27(+0.83%) |
Feb 16, 2024 | 32.58 | 32.92 | 32.23 | 32.62 | 264,874 | -0.82(-2.45%) |
Feb 15, 2024 | 33.49 | 33.50 | 32.55 | 33.44 | 205,268 | +0.26(+0.78%) |
Feb 14, 2024 | 32.45 | 33.26 | 31.90 | 33.18 | 252,545 | +1.47(+4.64%) |
Feb 13, 2024 | 32.22 | 32.22 | 31.11 | 31.71 | 389,433 | -2.44(-7.14%) |
Feb 12, 2024 | 32.57 | 34.70 | 32.54 | 34.15 | 367,042 | +1.70(+5.24%) |
Feb 09, 2024 | 31.77 | 32.98 | 31.15 | 32.45 | 264,856 | +0.85(+2.69%) |
Feb 08, 2024 | 31.22 | 31.75 | 30.62 | 31.60 | 281,440 | +0.38(+1.22%) |
Feb 07, 2024 | 31.35 | 31.93 | 30.92 | 31.22 | 213,450 | +0.01(+0.03%) |
Feb 06, 2024 | 30.90 | 31.55 | 30.48 | 31.21 | 321,704 | +0.18(+0.58%) |
Feb 05, 2024 | 32.69 | 33.14 | 30.28 | 31.03 | 522,806 | -2.24(-6.73%) |
Feb 02, 2024 | 33.16 | 33.62 | 32.39 | 33.27 | 254,339 | -0.73(-2.15%) |
Feb 01, 2024 | 33.31 | 34.11 | 32.56 | 34.00 | 299,335 | +1.13(+3.44%) |
Jan 31, 2024 | 33.35 | 34.44 | 32.79 | 32.87 | 268,893 | -0.69(-2.06%) |
Jan 30, 2024 | 33.67 | 34.16 | 33.21 | 33.56 | 185,192 | +0.11(+0.33%) |
Jan 29, 2024 | 32.21 | 33.50 | 32.10 | 33.45 | 254,250 | +1.46(+4.56%) |
Jan 26, 2024 | 32.01 | 32.30 | 31.45 | 31.99 | 145,701 | +0.09(+0.28%) |
Jan 25, 2024 | 31.40 | 31.92 | 31.18 | 31.90 | 201,705 | +1.08(+3.50%) |
Jan 24, 2024 | 32.47 | 32.70 | 30.69 | 30.82 | 288,620 | -0.90(-2.84%) |
Jan 23, 2024 | 34.00 | 34.00 | 31.32 | 31.72 | 337,492 | -2.60(-7.58%) |
Jan 22, 2024 | 33.59 | 34.48 | 33.22 | 34.32 | 408,037 | +1.28(+3.87%) |
Jan 19, 2024 | 32.05 | 33.35 | 31.71 | 33.04 | 272,673 | +1.12(+3.51%) |
Jan 18, 2024 | 31.71 | 32.06 | 31.15 | 31.92 | 280,933 | +0.80(+2.57%) |
Jan 17, 2024 | 31.05 | 31.19 | 30.36 | 31.12 | 337,664 | -0.61(-1.92%) |
Jan 16, 2024 | 32.27 | 32.59 | 31.15 | 31.73 | 370,494 | -0.91(-2.79%) |
Jan 12, 2024 | 33.95 | 33.98 | 32.25 | 32.64 | 209,306 | -0.84(-2.51%) |
Jan 11, 2024 | 33.70 | 33.81 | 32.37 | 33.48 | 234,695 | -0.41(-1.21%) |
Jan 10, 2024 | 33.25 | 34.02 | 33.10 | 33.89 | 400,495 | +1.24(+3.80%) |
Jan 09, 2024 | 32.82 | 33.34 | 32.47 | 32.65 | 255,182 | -0.76(-2.27%) |
Jan 08, 2024 | 33.17 | 34.16 | 33.07 | 33.41 | 313,573 | +0.52(+1.58%) |
Jan 05, 2024 | 32.46 | 33.25 | 32.00 | 32.89 | 468,772 | +0.05(+0.15%) |
Jan 04, 2024 | 33.48 | 34.11 | 32.73 | 32.84 | 347,085 | -0.75(-2.23%) |
Jan 03, 2024 | 33.67 | 33.99 | 33.16 | 33.59 | 387,093 | -0.87(-2.52%) |
Jan 02, 2024 | 34.88 | 35.14 | 34.01 | 34.46 | 475,185 | -1.07(-3.01%) |
Dec 29, 2023 | 36.00 | 36.40 | 35.39 | 35.53 | 443,925 | -0.74(-2.04%) |
Dec 28, 2023 | 36.17 | 36.59 | 35.77 | 36.27 | 234,382 | -0.14(-0.38%) |
Dec 27, 2023 | 36.35 | 36.70 | 35.88 | 36.41 | 351,648 | +0.30(+0.83%) |
Dec 26, 2023 | 35.40 | 36.41 | 35.40 | 36.11 | 281,578 | +0.46(+1.29%) |
Dec 22, 2023 | 36.80 | 37.00 | 35.30 | 35.65 | 499,139 | -0.41(-1.14%) |
Dec 21, 2023 | 36.00 | 36.29 | 35.48 | 36.06 | 508,655 | +0.71(+2.01%) |
Dec 20, 2023 | 34.50 | 36.90 | 34.35 | 35.35 | 997,933 | +0.72(+2.08%) |
Dec 19, 2023 | 32.00 | 34.90 | 31.97 | 34.63 | 948,882 | +2.97(+9.38%) |
Dec 18, 2023 | 31.70 | 31.99 | 31.15 | 31.66 | 444,555 | +0.20(+0.64%) |
Dec 15, 2023 | 31.59 | 31.91 | 30.33 | 31.46 | 845,419 | -0.15(-0.47%) |
Dec 14, 2023 | 28.75 | 31.63 | 28.44 | 31.61 | 1,213,295 | +3.93(+14.20%) |
Dec 13, 2023 | 28.23 | 28.23 | 26.24 | 27.68 | 627,432 | -0.33(-1.18%) |
Dec 12, 2023 | 28.58 | 28.70 | 27.87 | 28.01 | 256,902 | -0.56(-1.96%) |
Dec 11, 2023 | 28.45 | 28.75 | 27.70 | 28.57 | 322,846 | +0.11(+0.39%) |
Dec 08, 2023 | 27.90 | 28.78 | 27.90 | 28.46 | 834,860 | +0.33(+1.17%) |
Dec 07, 2023 | 27.39 | 28.23 | 27.22 | 28.13 | 872,844 | +0.79(+2.89%) |
Dec 06, 2023 | 26.56 | 27.92 | 26.55 | 27.34 | 649,916 | +1.29(+4.95%) |
Dec 05, 2023 | 25.96 | 26.06 | 25.52 | 26.05 | 244,609 | +0.00(+0.00%) |
Dec 04, 2023 | 25.56 | 26.23 | 25.43 | 26.05 | 400,767 | +0.55(+2.16%) |
Dec 01, 2023 | 24.34 | 25.50 | 24.24 | 25.50 | 467,138 | +1.16(+4.77%) |
Nov 30, 2023 | 24.65 | 24.93 | 24.00 | 24.34 | 273,400 | -0.16(-0.65%) |
Nov 29, 2023 | 24.67 | 25.10 | 23.95 | 24.50 | 442,150 | +0.35(+1.45%) |
Nov 28, 2023 | 25.30 | 25.31 | 24.11 | 24.15 | 595,369 | -1.20(-4.73%) |
Nov 27, 2023 | 24.55 | 25.48 | 24.49 | 25.35 | 579,146 | +0.83(+3.38%) |
Nov 24, 2023 | 24.56 | 24.79 | 24.21 | 24.52 | 198,334 | -0.11(-0.45%) |
Nov 22, 2023 | 24.90 | 25.45 | 24.48 | 24.63 | 317,633 | +0.03(+0.12%) |
Nov 21, 2023 | 24.41 | 24.80 | 24.26 | 24.60 | 349,305 | +0.04(+0.16%) |
Nov 20, 2023 | 24.41 | 24.66 | 24.12 | 24.56 | 249,981 | +0.15(+0.61%) |
Nov 17, 2023 | 24.40 | 24.95 | 24.40 | 24.41 | 332,856 | +0.12(+0.49%) |
Nov 16, 2023 | 24.72 | 24.98 | 23.95 | 24.29 | 353,796 | -0.31(-1.26%) |
Nov 15, 2023 | 24.53 | 24.94 | 24.43 | 24.60 | 432,777 | +0.23(+0.94%) |
Nov 14, 2023 | 23.74 | 25.05 | 23.68 | 24.37 | 538,393 | +1.74(+7.69%) |
Nov 13, 2023 | 23.01 | 23.01 | 22.29 | 22.63 | 190,813 | -0.49(-2.12%) |
Nov 10, 2023 | 22.79 | 23.51 | 22.71 | 23.12 | 482,546 | +0.48(+2.12%) |
Nov 09, 2023 | 23.02 | 23.32 | 22.40 | 22.64 | 260,063 | -0.34(-1.48%) |
Nov 08, 2023 | 22.93 | 23.01 | 22.42 | 22.98 | 227,758 | +0.06(+0.26%) |
Nov 07, 2023 | 22.28 | 23.00 | 22.28 | 22.92 | 253,031 | +0.70(+3.15%) |
Nov 06, 2023 | 22.63 | 22.89 | 22.10 | 22.22 | 440,758 | -0.37(-1.64%) |
Nov 03, 2023 | 22.48 | 23.10 | 21.75 | 22.59 | 533,782 | +0.75(+3.43%) |
Nov 02, 2023 | 21.15 | 22.31 | 21.15 | 21.84 | 678,518 | +1.61(+7.96%) |
Nov 01, 2023 | 19.56 | 20.40 | 19.18 | 20.23 | 425,031 | +0.54(+2.74%) |
Oct 31, 2023 | 19.03 | 19.83 | 18.92 | 19.69 | 452,085 | +0.62(+3.25%) |
Oct 30, 2023 | 19.40 | 19.73 | 18.76 | 19.07 | 158,460 | -0.08(-0.42%) |
Oct 27, 2023 | 18.78 | 19.42 | 18.78 | 19.15 | 379,604 | +0.52(+2.79%) |
Oct 26, 2023 | 18.91 | 18.99 | 18.29 | 18.63 | 327,371 | -0.13(-0.69%) |
Oct 25, 2023 | 19.00 | 19.11 | 18.74 | 18.76 | 177,297 | -0.50(-2.60%) |
Oct 24, 2023 | 19.25 | 19.64 | 19.10 | 19.26 | 150,059 | +0.27(+1.42%) |
Oct 23, 2023 | 18.55 | 19.20 | 18.55 | 18.99 | 372,611 | +0.40(+2.15%) |
Oct 20, 2023 | 19.04 | 19.25 | 18.56 | 18.59 | 335,093 | -0.36(-1.90%) |
Oct 19, 2023 | 19.43 | 19.72 | 18.84 | 18.95 | 410,710 | -0.57(-2.92%) |
Oct 18, 2023 | 20.60 | 20.84 | 19.49 | 19.52 | 313,040 | -1.37(-6.56%) |
Oct 17, 2023 | 20.74 | 21.24 | 20.63 | 20.89 | 437,705 | -0.14(-0.67%) |
Oct 16, 2023 | 20.90 | 21.09 | 20.61 | 21.03 | 261,518 | +0.11(+0.53%) |
Oct 13, 2023 | 20.80 | 21.05 | 20.60 | 20.92 | 153,813 | +0.23(+1.11%) |
Oct 12, 2023 | 21.54 | 21.54 | 20.62 | 20.69 | 284,983 | -0.90(-4.17%) |
Oct 11, 2023 | 21.64 | 22.14 | 20.96 | 21.59 | 323,983 | +0.01(+0.05%) |
Oct 10, 2023 | 21.47 | 22.27 | 21.47 | 21.58 | 270,679 | +0.04(+0.19%) |
Oct 09, 2023 | 21.76 | 21.76 | 21.05 | 21.54 | 285,159 | -0.14(-0.65%) |
Oct 06, 2023 | 20.74 | 21.77 | 20.57 | 21.68 | 320,159 | +0.51(+2.41%) |
Oct 05, 2023 | 20.82 | 21.37 | 20.80 | 21.17 | 367,787 | +0.23(+1.10%) |
Oct 04, 2023 | 20.88 | 21.29 | 20.61 | 20.94 | 231,428 | +0.35(+1.70%) |
Oct 03, 2023 | 21.75 | 21.92 | 20.52 | 20.59 | 296,742 | -1.35(-6.15%) |
Oct 02, 2023 | 22.00 | 22.55 | 21.79 | 21.94 | 379,350 | -0.29(-1.30%) |
Sep 29, 2023 | 22.65 | 22.99 | 21.94 | 22.23 | 597,912 | -0.14(-0.63%) |
Sep 28, 2023 | 22.26 | 22.64 | 22.14 | 22.37 | 205,568 | +0.05(+0.22%) |
Sep 27, 2023 | 22.36 | 22.57 | 22.07 | 22.32 | 239,198 | +0.19(+0.86%) |
Sep 26, 2023 | 22.25 | 22.48 | 22.03 | 22.13 | 208,345 | -0.19(-0.85%) |
Sep 25, 2023 | 22.05 | 22.47 | 22.23 | 22.32 | 128,617 | +0.00(+0.00%) |
Sep 22, 2023 | 22.43 | 22.63 | 21.94 | 22.32 | 233,003 | +0.19(+0.86%) |
Sep 21, 2023 | 22.77 | 22.99 | 22.06 | 22.13 | 272,897 | -1.23(-5.27%) |
Sep 20, 2023 | 23.68 | 24.55 | 23.21 | 23.36 | 223,719 | -0.32(-1.35%) |
Sep 19, 2023 | 23.53 | 24.10 | 23.19 | 23.68 | 301,914 | +0.09(+0.38%) |
Sep 18, 2023 | 23.65 | 23.99 | 23.02 | 23.59 | 367,869 | -0.44(-1.83%) |
Sep 15, 2023 | 25.33 | 25.52 | 23.82 | 24.03 | 1,310,402 | -1.75(-6.79%) |
Sep 14, 2023 | 26.10 | 26.59 | 25.66 | 25.78 | 221,164 | -0.23(-0.88%) |
Sep 13, 2023 | 26.66 | 26.94 | 25.50 | 26.01 | 266,075 | -0.79(-2.95%) |
Sep 12, 2023 | 27.86 | 28.25 | 26.78 | 26.80 | 191,526 | -1.33(-4.73%) |
Sep 11, 2023 | 27.85 | 28.95 | 27.77 | 28.13 | 302,288 | +0.84(+3.08%) |
Sep 08, 2023 | 27.81 | 28.11 | 27.25 | 27.29 | 78,532 | -0.67(-2.40%) |
Sep 07, 2023 | 27.74 | 28.26 | 27.42 | 27.96 | 126,404 | +0.11(+0.39%) |
Sep 06, 2023 | 27.77 | 28.48 | 27.68 | 27.85 | 137,770 | +0.06(+0.22%) |
Sep 05, 2023 | 29.67 | 29.67 | 27.46 | 27.79 | 317,480 | -2.11(-7.06%) |
Sep 01, 2023 | 29.31 | 30.12 | 28.70 | 29.90 | 225,813 | +1.08(+3.75%) |
Aug 31, 2023 | 28.20 | 29.20 | 28.02 | 28.82 | 238,884 | +0.53(+1.87%) |
Aug 30, 2023 | 28.24 | 28.81 | 28.02 | 28.29 | 225,923 | +0.19(+0.68%) |
Aug 29, 2023 | 26.55 | 28.37 | 26.55 | 28.10 | 371,967 | +1.78(+6.76%) |
Aug 28, 2023 | 26.27 | 26.58 | 26.10 | 26.32 | 108,585 | +0.21(+0.80%) |
Aug 25, 2023 | 26.68 | 26.68 | 25.18 | 26.11 | 179,027 | -0.48(-1.81%) |
Aug 24, 2023 | 27.64 | 27.97 | 26.55 | 26.59 | 152,432 | -0.58(-2.13%) |
Aug 23, 2023 | 26.57 | 27.83 | 26.57 | 27.17 | 237,149 | +0.68(+2.57%) |
Aug 22, 2023 | 26.94 | 27.25 | 26.38 | 26.49 | 157,507 | -0.20(-0.75%) |
Aug 21, 2023 | 27.09 | 27.37 | 26.01 | 26.69 | 205,201 | -0.12(-0.45%) |
Aug 18, 2023 | 26.25 | 27.36 | 25.90 | 26.81 | 268,828 | +0.45(+1.71%) |
Aug 17, 2023 | 29.35 | 29.70 | 26.10 | 26.36 | 429,689 | -2.88(-9.85%) |
Aug 16, 2023 | 29.15 | 29.76 | 29.05 | 29.24 | 351,492 | +0.20(+0.69%) |
Aug 15, 2023 | 28.85 | 29.30 | 28.00 | 29.04 | 217,992 | +0.15(+0.52%) |
Aug 14, 2023 | 28.86 | 29.52 | 28.64 | 28.89 | 203,837 | -0.04(-0.14%) |
Aug 11, 2023 | 29.67 | 30.20 | 28.71 | 28.93 | 234,101 | -0.75(-2.53%) |
Aug 10, 2023 | 30.45 | 31.18 | 29.20 | 29.68 | 221,642 | -0.62(-2.05%) |
Aug 09, 2023 | 30.45 | 30.79 | 29.70 | 30.30 | 397,840 | -0.19(-0.62%) |
Aug 08, 2023 | 30.29 | 30.88 | 29.90 | 30.49 | 547,104 | -0.01(-0.03%) |
Aug 07, 2023 | 30.22 | 31.60 | 29.85 | 30.50 | 578,988 | +0.12(+0.39%) |
Aug 04, 2023 | 24.53 | 30.67 | 24.25 | 30.38 | 1,233,538 | +6.44(+26.90%) |
Aug 03, 2023 | 24.50 | 24.86 | 22.07 | 23.94 | 502,877 | -0.33(-1.36%) |
Aug 02, 2023 | 23.88 | 24.56 | 23.51 | 24.27 | 199,115 | -0.23(-0.94%) |
Aug 01, 2023 | 25.00 | 25.20 | 24.30 | 24.50 | 258,972 | -1.00(-3.92%) |
Jul 31, 2023 | 26.38 | 26.74 | 25.07 | 25.50 | 258,410 | -0.01(-0.04%) |
Jul 28, 2023 | 24.26 | 25.70 | 23.82 | 25.51 | 232,662 | +1.57(+6.56%) |
Jul 27, 2023 | 25.05 | 25.16 | 23.91 | 23.94 | 197,036 | -0.87(-3.51%) |
Jul 26, 2023 | 25.44 | 25.99 | 24.42 | 24.81 | 158,472 | -0.83(-3.24%) |
Jul 25, 2023 | 24.74 | 25.75 | 24.56 | 25.64 | 206,228 | +0.82(+3.30%) |
Jul 24, 2023 | 24.60 | 25.11 | 24.52 | 24.82 | 130,166 | +0.02(+0.08%) |
Jul 21, 2023 | 25.37 | 25.79 | 24.79 | 24.80 | 160,660 | -0.34(-1.35%) |
Jul 20, 2023 | 27.16 | 27.28 | 24.57 | 25.14 | 434,597 | -1.86(-6.89%) |
Jul 19, 2023 | 26.80 | 27.07 | 25.83 | 27.00 | 245,050 | +0.13(+0.48%) |
Jul 18, 2023 | 26.76 | 27.24 | 26.32 | 26.87 | 244,196 | +0.30(+1.13%) |
Jul 17, 2023 | 25.90 | 26.69 | 25.65 | 26.57 | 202,580 | +0.55(+2.11%) |
Jul 14, 2023 | 25.71 | 26.06 | 25.37 | 26.02 | 161,922 | +0.35(+1.36%) |
Jul 13, 2023 | 25.58 | 25.88 | 25.25 | 25.67 | 261,636 | +0.44(+1.74%) |
Jul 12, 2023 | 24.37 | 25.78 | 24.37 | 25.23 | 494,327 | +1.23(+5.13%) |
Jul 11, 2023 | 23.68 | 25.03 | 23.68 | 24.00 | 399,469 | +0.52(+2.21%) |
Jul 10, 2023 | 22.83 | 23.51 | 21.31 | 23.48 | 470,327 | +0.35(+1.51%) |
Jul 07, 2023 | 22.94 | 24.08 | 22.94 | 23.13 | 302,700 | +0.26(+1.14%) |
Jul 06, 2023 | 24.79 | 24.79 | 22.85 | 22.87 | 292,403 | -2.18(-8.70%) |
Jul 05, 2023 | 24.15 | 25.12 | 23.83 | 25.05 | 331,397 | +0.53(+2.16%) |
Jul 03, 2023 | 24.44 | 25.13 | 24.06 | 24.52 | 151,584 | -0.07(-0.28%) |
Jun 30, 2023 | 24.18 | 24.83 | 24.12 | 24.59 | 446,185 | +0.47(+1.95%) |
Jun 29, 2023 | 23.90 | 24.12 | 23.38 | 24.12 | 302,370 | +0.22(+0.92%) |
Jun 28, 2023 | 23.52 | 24.13 | 23.26 | 23.90 | 239,540 | +0.29(+1.23%) |
Jun 27, 2023 | 22.76 | 23.97 | 22.66 | 23.61 | 309,336 | +0.90(+3.96%) |
Jun 26, 2023 | 22.62 | 22.91 | 21.39 | 22.71 | 432,715 | -0.08(-0.35%) |
Jun 23, 2023 | 22.92 | 23.53 | 22.63 | 22.79 | 1,105,306 | -0.39(-1.68%) |
Jun 22, 2023 | 25.39 | 25.39 | 22.79 | 23.18 | 584,583 | -2.57(-9.98%) |
Jun 21, 2023 | 24.59 | 26.50 | 24.59 | 25.75 | 447,736 | +1.13(+4.59%) |
Jun 20, 2023 | 24.40 | 25.00 | 24.39 | 24.62 | 386,587 | +0.17(+0.70%) |
Jun 16, 2023 | 24.71 | 24.71 | 23.87 | 24.45 | 805,009 | -0.05(-0.20%) |