Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 25.58 | 25.86 | 25.58 | 25.68 | 2,486 | -0.38(-1.44%) |
May 24, 2024 | 25.86 | 26.06 | 25.86 | 26.05 | 3,276 | -0.02(-0.10%) |
May 23, 2024 | 26.42 | 26.42 | 25.93 | 26.08 | 4,376 | -0.18(-0.68%) |
May 22, 2024 | 26.20 | 26.30 | 26.20 | 26.26 | 1,416 | +0.10(+0.38%) |
May 21, 2024 | 26.07 | 26.25 | 26.07 | 26.16 | 5,575 | +0.59(+2.31%) |
May 20, 2024 | 25.40 | 25.78 | 25.40 | 25.57 | 9,079 | +1.28(+5.29%) |
May 17, 2024 | 24.22 | 24.40 | 24.22 | 24.29 | 5,583 | -0.14(-0.56%) |
May 16, 2024 | 24.36 | 24.49 | 24.20 | 24.42 | 1,822 | +0.56(+2.33%) |
May 15, 2024 | 23.91 | 23.91 | 23.86 | 23.86 | 12,922 | -0.14(-0.58%) |
May 14, 2024 | 24.37 | 24.37 | 23.94 | 24.00 | 1,038 | +0.13(+0.54%) |
May 13, 2024 | 23.65 | 23.94 | 23.65 | 23.88 | 1,988 | -0.55(-2.23%) |
May 10, 2024 | 24.44 | 24.49 | 24.42 | 24.42 | 1,123 | -0.69(-2.75%) |
May 09, 2024 | 25.15 | 25.15 | 25.11 | 25.11 | 496 | +0.72(+2.94%) |
May 08, 2024 | 24.51 | 24.51 | 24.35 | 24.39 | 3,482 | +0.35(+1.46%) |
May 07, 2024 | 24.36 | 24.36 | 24.04 | 24.04 | 1,855 | -1.05(-4.17%) |
May 06, 2024 | 24.85 | 25.16 | 24.85 | 25.09 | 1,657 | +0.63(+2.58%) |
May 03, 2024 | 24.91 | 24.92 | 24.43 | 24.45 | 2,995 | -0.11(-0.43%) |
May 02, 2024 | 24.25 | 24.62 | 24.24 | 24.56 | 5,883 | +1.70(+7.41%) |
May 01, 2024 | 22.77 | 22.95 | 22.70 | 22.86 | 1,975 | -0.41(-1.76%) |
Apr 30, 2024 | 23.27 | 23.33 | 23.15 | 23.27 | 11,049 | +1.04(+4.65%) |
Apr 29, 2024 | 22.05 | 22.31 | 22.05 | 22.24 | 1,898 | -0.51(-2.22%) |
Apr 26, 2024 | 22.69 | 22.78 | 22.66 | 22.75 | 3,498 | -0.38(-1.63%) |
Apr 25, 2024 | 23.13 | 23.15 | 23.02 | 23.12 | 3,986 | +0.62(+2.74%) |
Apr 24, 2024 | 22.32 | 22.50 | 22.32 | 22.50 | 678 | +0.16(+0.71%) |
Apr 23, 2024 | 22.11 | 22.36 | 22.11 | 22.35 | 2,101 | +0.05(+0.23%) |
Apr 22, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 873 | -0.67(-2.94%) |
Apr 19, 2024 | 23.43 | 23.44 | 22.93 | 22.97 | 3,479 | -0.96(-3.99%) |
Apr 18, 2024 | 23.79 | 24.10 | 23.75 | 23.93 | 27,240 | +0.30(+1.29%) |
Apr 17, 2024 | 23.46 | 23.62 | 23.26 | 23.62 | 4,360 | -1.17(-4.70%) |
Apr 16, 2024 | 24.59 | 24.91 | 24.59 | 24.79 | 23,422 | +1.36(+5.79%) |
Apr 15, 2024 | 23.69 | 23.69 | 23.37 | 23.43 | 4,049 | -0.51(-2.13%) |
Apr 12, 2024 | 23.64 | 23.96 | 23.64 | 23.94 | 5,297 | +0.65(+2.79%) |
Apr 11, 2024 | 22.92 | 23.32 | 22.86 | 23.29 | 9,237 | +1.96(+9.21%) |
Apr 10, 2024 | 21.69 | 21.70 | 21.29 | 21.32 | 4,661 | -0.64(-2.94%) |
Apr 09, 2024 | 22.14 | 22.14 | 21.97 | 21.97 | 5,790 | +0.20(+0.91%) |
Apr 08, 2024 | 21.61 | 21.84 | 21.61 | 21.77 | 1,082 | +0.86(+4.13%) |
Apr 05, 2024 | 20.33 | 20.96 | 20.21 | 20.91 | 1,556 | +0.93(+4.68%) |
Apr 04, 2024 | 20.05 | 20.07 | 19.98 | 19.98 | 1,901 | +0.27(+1.34%) |
Apr 03, 2024 | 19.60 | 19.71 | 19.57 | 19.71 | 3,245 | -0.49(-2.43%) |
Apr 02, 2024 | 20.10 | 20.20 | 20.09 | 20.20 | 1,305 | -1.02(-4.81%) |
Apr 01, 2024 | 21.32 | 21.32 | 21.11 | 21.22 | 2,574 | -0.03(-0.12%) |
Mar 28, 2024 | 21.23 | 21.25 | 21.09 | 21.25 | 3,883 | -0.18(-0.86%) |
Mar 27, 2024 | 21.38 | 21.43 | 21.36 | 21.43 | 833 | -0.11(-0.50%) |
Mar 26, 2024 | 21.80 | 21.80 | 21.29 | 21.54 | 3,001 | -0.63(-2.83%) |
Mar 25, 2024 | 22.21 | 22.22 | 22.06 | 22.16 | 12,702 | +1.20(+5.70%) |
Mar 22, 2024 | 20.96 | 21.14 | 20.95 | 20.97 | 2,037 | +0.64(+3.17%) |
Mar 21, 2024 | 20.52 | 20.52 | 20.27 | 20.32 | 1,078 | -0.47(-2.26%) |
Mar 20, 2024 | 20.81 | 21.08 | 20.76 | 20.80 | 16,247 | -0.30(-1.41%) |
Mar 19, 2024 | 20.51 | 21.11 | 20.50 | 21.09 | 808 | -0.04(-0.18%) |
Mar 18, 2024 | 21.18 | 21.28 | 20.98 | 21.13 | 3,536 | +0.54(+2.62%) |
Mar 15, 2024 | 20.70 | 20.70 | 20.18 | 20.59 | 11,287 | +0.33(+1.63%) |
Mar 14, 2024 | 19.43 | 20.36 | 19.43 | 20.26 | 29,314 | +0.85(+4.38%) |
Mar 13, 2024 | 19.55 | 19.55 | 19.36 | 19.41 | 5,995 | -0.35(-1.76%) |
Mar 12, 2024 | 19.25 | 19.85 | 19.25 | 19.76 | 2,635 | +0.29(+1.47%) |
Mar 11, 2024 | 19.45 | 19.48 | 19.34 | 19.47 | 23,190 | -0.81(-3.99%) |
Mar 08, 2024 | 20.35 | 20.39 | 20.28 | 20.28 | 2,881 | -0.36(-1.74%) |
Mar 07, 2024 | 20.61 | 20.69 | 20.36 | 20.64 | 3,751 | +0.32(+1.57%) |
Mar 06, 2024 | 20.95 | 20.95 | 20.29 | 20.32 | 6,007 | -0.32(-1.57%) |
Mar 05, 2024 | 20.61 | 20.93 | 20.61 | 20.64 | 35,419 | +1.02(+5.22%) |
Mar 04, 2024 | 18.98 | 19.72 | 18.98 | 19.62 | 10,678 | +0.26(+1.34%) |
Mar 01, 2024 | 19.32 | 19.41 | 19.11 | 19.36 | 23,185 | +0.06(+0.31%) |
Feb 29, 2024 | 19.21 | 19.37 | 19.09 | 19.30 | 11,446 | -0.30(-1.53%) |
Feb 28, 2024 | 20.08 | 20.20 | 19.57 | 19.60 | 11,260 | +0.41(+2.16%) |
Feb 27, 2024 | 18.75 | 19.27 | 18.75 | 19.18 | 7,503 | +0.77(+4.21%) |
Feb 26, 2024 | 18.18 | 18.51 | 18.18 | 18.41 | 20,842 | +0.45(+2.51%) |
Feb 23, 2024 | 17.73 | 18.00 | 17.64 | 17.96 | 29,984 | +0.02(+0.11%) |
Feb 22, 2024 | 18.02 | 18.10 | 17.84 | 17.94 | 61,618 | -0.64(-3.44%) |
Feb 21, 2024 | 18.50 | 18.65 | 18.36 | 18.58 | 57,226 | +0.12(+0.65%) |
Feb 20, 2024 | 18.25 | 18.75 | 18.25 | 18.46 | 19,209 | -0.93(-4.82%) |
Feb 16, 2024 | 19.13 | 19.46 | 19.13 | 19.39 | 16,340 | -0.33(-1.66%) |
Feb 15, 2024 | 19.87 | 19.91 | 19.59 | 19.72 | 10,534 | +0.62(+3.26%) |
Feb 14, 2024 | 19.06 | 19.16 | 18.92 | 19.10 | 5,306 | +0.00(+0.00%) |
Feb 13, 2024 | 19.10 | 19.11 | 18.82 | 19.10 | 8,504 | -0.28(-1.44%) |
Feb 12, 2024 | 19.35 | 19.41 | 19.24 | 19.38 | 10,496 | -0.61(-3.06%) |
Feb 09, 2024 | 20.05 | 20.05 | 19.83 | 19.99 | 8,428 | -0.66(-3.17%) |
Feb 08, 2024 | 20.74 | 20.78 | 20.55 | 20.64 | 30,654 | -0.54(-2.53%) |
Feb 07, 2024 | 21.27 | 21.28 | 21.10 | 21.18 | 2,345 | -0.35(-1.63%) |
Feb 06, 2024 | 21.55 | 21.58 | 21.46 | 21.53 | 3,786 | +0.34(+1.60%) |
Feb 05, 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 2,621 | -0.46(-2.13%) |
Feb 02, 2024 | 21.90 | 21.90 | 21.65 | 21.65 | 787 | +0.24(+1.13%) |
Feb 01, 2024 | 21.62 | 21.62 | 21.39 | 21.41 | 10,708 | -0.49(-2.24%) |
Jan 31, 2024 | 21.93 | 22.00 | 21.90 | 21.90 | 2,619 | +0.03(+0.14%) |
Jan 30, 2024 | 21.39 | 21.90 | 21.39 | 21.87 | 894 | +0.67(+3.16%) |
Jan 29, 2024 | 21.35 | 21.35 | 21.00 | 21.20 | 4,891 | -0.41(-1.87%) |
Jan 26, 2024 | 21.65 | 21.68 | 21.54 | 21.61 | 1,752 | -0.14(-0.67%) |
Jan 25, 2024 | 21.75 | 21.75 | 21.71 | 21.75 | 2,591 | -0.83(-3.67%) |
Jan 24, 2024 | 22.63 | 22.71 | 22.55 | 22.58 | 3,540 | +0.89(+4.09%) |
Jan 23, 2024 | 21.44 | 21.72 | 21.44 | 21.69 | 7,066 | +0.31(+1.45%) |
Jan 22, 2024 | 21.10 | 21.50 | 21.10 | 21.38 | 16,423 | -0.51(-2.33%) |
Jan 19, 2024 | 21.92 | 21.96 | 21.81 | 21.89 | 3,970 | +0.17(+0.78%) |
Jan 18, 2024 | 21.59 | 21.79 | 21.59 | 21.72 | 5,323 | -0.15(-0.69%) |
Jan 17, 2024 | 21.82 | 21.87 | 21.57 | 21.87 | 7,872 | -0.65(-2.90%) |
Jan 16, 2024 | 22.62 | 22.68 | 22.50 | 22.52 | 5,058 | -0.27(-1.19%) |
Jan 12, 2024 | 22.76 | 22.91 | 22.54 | 22.79 | 36,148 | -0.89(-3.74%) |
Jan 11, 2024 | 23.74 | 23.74 | 23.30 | 23.68 | 15,823 | -0.65(-2.67%) |
Jan 10, 2024 | 24.21 | 24.34 | 23.98 | 24.33 | 12,096 | -0.59(-2.37%) |
Jan 09, 2024 | 24.92 | 24.92 | 24.72 | 24.92 | 11,215 | +0.09(+0.35%) |
Jan 08, 2024 | 25.23 | 25.24 | 24.77 | 24.83 | 19,967 | -1.37(-5.24%) |
Jan 05, 2024 | 26.31 | 26.31 | 26.14 | 26.21 | 544 | +0.07(+0.26%) |
Jan 04, 2024 | 26.13 | 26.19 | 26.09 | 26.14 | 2,607 | -0.51(-1.90%) |
Jan 03, 2024 | 26.41 | 26.65 | 26.41 | 26.65 | 2,619 | +0.49(+1.88%) |
Jan 02, 2024 | 26.30 | 26.30 | 25.76 | 26.16 | 23,911 | -1.41(-5.11%) |
Dec 29, 2023 | 27.62 | 27.71 | 27.51 | 27.56 | 4,657 | +0.07(+0.27%) |
Dec 28, 2023 | 27.49 | 27.60 | 27.47 | 27.49 | 15,380 | -0.10(-0.35%) |
Dec 27, 2023 | 27.54 | 27.63 | 27.53 | 27.59 | 2,817 | +0.54(+1.99%) |
Dec 26, 2023 | 27.13 | 27.14 | 27.04 | 27.05 | 3,612 | +0.05(+0.19%) |
Dec 22, 2023 | 26.98 | 27.07 | 26.98 | 27.00 | 11,198 | +0.28(+1.04%) |
Dec 21, 2023 | 26.67 | 26.81 | 26.48 | 26.72 | 28,237 | +1.28(+5.01%) |
Dec 20, 2023 | 25.21 | 25.78 | 25.21 | 25.45 | 12,510 | +1.02(+4.16%) |
Dec 19, 2023 | 24.42 | 24.43 | 24.40 | 24.43 | 4,237 | +0.15(+0.60%) |
Dec 18, 2023 | 24.55 | 24.55 | 24.19 | 24.29 | 27,237 | +0.76(+3.23%) |
Dec 15, 2023 | 23.40 | 23.68 | 23.34 | 23.53 | 5,320 | -0.16(-0.68%) |
Dec 14, 2023 | 24.15 | 24.15 | 23.60 | 23.69 | 7,096 | -0.52(-2.15%) |
Dec 13, 2023 | 23.89 | 24.21 | 23.85 | 24.21 | 2,548 | +0.55(+2.31%) |
Dec 12, 2023 | 23.58 | 23.68 | 23.58 | 23.66 | 6,666 | +0.35(+1.51%) |
Dec 11, 2023 | 23.11 | 23.41 | 23.11 | 23.31 | 12,553 | -0.45(-1.91%) |
Dec 08, 2023 | 23.91 | 23.91 | 23.65 | 23.77 | 4,881 | -0.56(-2.31%) |
Dec 07, 2023 | 24.10 | 24.37 | 24.10 | 24.33 | 542 | +0.46(+1.94%) |
Dec 06, 2023 | 23.83 | 23.93 | 23.83 | 23.86 | 7,485 | -0.06(-0.27%) |
Dec 05, 2023 | 24.11 | 24.13 | 23.82 | 23.93 | 6,741 | -0.67(-2.74%) |
Dec 04, 2023 | 24.59 | 24.65 | 24.51 | 24.60 | 7,755 | -0.78(-3.07%) |
Dec 01, 2023 | 25.41 | 25.44 | 25.30 | 25.38 | 3,457 | +0.58(+2.35%) |
Nov 30, 2023 | 25.04 | 25.04 | 24.76 | 24.80 | 3,721 | -0.29(-1.16%) |
Nov 29, 2023 | 25.55 | 25.55 | 25.02 | 25.09 | 7,059 | -0.64(-2.47%) |
Nov 28, 2023 | 25.97 | 25.97 | 25.72 | 25.72 | 11,404 | -0.12(-0.45%) |
Nov 27, 2023 | 26.02 | 26.10 | 25.77 | 25.84 | 7,937 | -1.16(-4.29%) |
Nov 24, 2023 | 27.12 | 27.12 | 27.00 | 27.00 | 610 | +0.59(+2.24%) |
Nov 22, 2023 | 26.33 | 26.41 | 26.33 | 26.41 | 14,454 | -0.09(-0.34%) |
Nov 21, 2023 | 26.42 | 26.50 | 26.42 | 26.50 | 565 | -0.58(-2.15%) |
Nov 20, 2023 | 27.08 | 27.18 | 26.91 | 27.08 | 4,451 | +0.25(+0.91%) |
Nov 17, 2023 | 26.83 | 26.83 | 26.83 | 26.83 | 106 | -0.14(-0.53%) |
Nov 16, 2023 | 27.00 | 27.00 | 26.94 | 26.98 | 1,268 | -0.85(-3.04%) |
Nov 15, 2023 | 27.86 | 27.86 | 27.77 | 27.82 | 3,492 | +0.27(+0.98%) |
Nov 14, 2023 | 27.25 | 27.55 | 27.25 | 27.55 | 11,504 | +1.05(+3.97%) |
Nov 13, 2023 | 26.54 | 26.55 | 26.48 | 26.50 | 1,906 | -0.44(-1.63%) |
Nov 10, 2023 | 26.64 | 26.96 | 26.64 | 26.94 | 5,988 | +0.46(+1.74%) |
Nov 09, 2023 | 26.39 | 26.62 | 26.39 | 26.48 | 11,970 | +0.50(+1.91%) |
Nov 08, 2023 | 26.07 | 26.07 | 25.98 | 25.98 | 6,967 | +0.07(+0.28%) |
Nov 07, 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 250 | -0.24(-0.90%) |
Nov 06, 2023 | 26.29 | 26.30 | 26.07 | 26.14 | 5,275 | -0.41(-1.55%) |
Nov 03, 2023 | 26.91 | 26.91 | 26.55 | 26.56 | 1,889 | -0.31(-1.14%) |
Nov 02, 2023 | 26.17 | 26.94 | 26.15 | 26.86 | 7,012 | +0.20(+0.74%) |
Nov 01, 2023 | 26.48 | 26.67 | 26.48 | 26.67 | 765 | -0.29(-1.08%) |
Oct 31, 2023 | 26.76 | 27.01 | 26.75 | 26.96 | 8,979 | +0.16(+0.59%) |
Oct 30, 2023 | 26.86 | 26.86 | 26.66 | 26.80 | 2,305 | -0.07(-0.24%) |
Oct 27, 2023 | 26.90 | 26.97 | 26.86 | 26.86 | 2,133 | -0.03(-0.12%) |
Oct 26, 2023 | 26.94 | 26.94 | 26.86 | 26.90 | 730 | -0.12(-0.45%) |
Oct 25, 2023 | 27.08 | 27.08 | 26.96 | 27.02 | 824 | -0.46(-1.69%) |
Oct 24, 2023 | 27.49 | 27.49 | 27.41 | 27.48 | 3,910 | +0.00(+0.01%) |
Oct 23, 2023 | 27.26 | 27.51 | 27.26 | 27.48 | 3,935 | -0.28(-1.00%) |
Oct 20, 2023 | 27.55 | 27.78 | 27.54 | 27.76 | 5,041 | -0.04(-0.15%) |
Oct 19, 2023 | 27.71 | 27.94 | 27.68 | 27.80 | 11,879 | +0.20(+0.72%) |
Oct 18, 2023 | 27.55 | 27.60 | 27.54 | 27.60 | 713 | -0.43(-1.55%) |
Oct 17, 2023 | 27.88 | 28.03 | 27.86 | 28.03 | 3,676 | -0.30(-1.05%) |
Oct 16, 2023 | 28.13 | 28.35 | 28.08 | 28.33 | 4,987 | -0.53(-1.82%) |
Oct 13, 2023 | 28.63 | 28.97 | 28.63 | 28.86 | 7,519 | +0.05(+0.16%) |
Oct 12, 2023 | 28.69 | 28.82 | 28.69 | 28.81 | 5,280 | +0.33(+1.17%) |
Oct 11, 2023 | 28.89 | 28.91 | 28.47 | 28.48 | 2,446 | -0.23(-0.82%) |
Oct 10, 2023 | 28.71 | 28.82 | 28.71 | 28.71 | 23,111 | +1.05(+3.80%) |
Oct 09, 2023 | 27.49 | 27.66 | 27.46 | 27.66 | 18,299 | +0.29(+1.05%) |
Oct 06, 2023 | 26.90 | 27.37 | 26.90 | 27.37 | 3,396 | +0.06(+0.23%) |
Oct 05, 2023 | 27.11 | 27.31 | 27.05 | 27.31 | 10,569 | -0.17(-0.63%) |
Oct 04, 2023 | 27.34 | 27.56 | 27.34 | 27.48 | 11,768 | +0.78(+2.93%) |
Oct 03, 2023 | 26.73 | 26.73 | 26.64 | 26.70 | 1,395 | -0.38(-1.41%) |
Oct 02, 2023 | 27.19 | 27.19 | 26.95 | 27.08 | 7,212 | -0.28(-1.04%) |
Sep 29, 2023 | 27.31 | 27.37 | 27.31 | 27.37 | 4,642 | -0.57(-2.03%) |
Sep 28, 2023 | 27.76 | 27.93 | 27.76 | 27.93 | 1,232 | +0.56(+2.06%) |
Sep 27, 2023 | 27.40 | 27.58 | 27.37 | 27.37 | 2,812 | -0.44(-1.59%) |
Sep 26, 2023 | 28.17 | 28.17 | 27.77 | 27.81 | 2,578 | -0.78(-2.73%) |
Sep 25, 2023 | 28.63 | 28.63 | 28.59 | 28.59 | 2,702 | -0.31(-1.09%) |
Sep 22, 2023 | 29.04 | 29.08 | 28.81 | 28.91 | 12,213 | +0.29(+1.00%) |
Sep 21, 2023 | 28.47 | 28.64 | 28.47 | 28.62 | 2,884 | +0.55(+1.95%) |
Sep 20, 2023 | 28.19 | 28.32 | 28.08 | 28.08 | 3,340 | +0.39(+1.40%) |
Sep 19, 2023 | 27.58 | 27.69 | 27.58 | 27.69 | 1,471 | +0.07(+0.24%) |
Sep 18, 2023 | 27.54 | 27.75 | 27.54 | 27.62 | 4,211 | -0.25(-0.91%) |
Sep 15, 2023 | 27.97 | 27.97 | 27.88 | 27.88 | 783 | -0.27(-0.94%) |
Sep 14, 2023 | 28.21 | 28.33 | 28.14 | 28.14 | 9,009 | -0.58(-2.01%) |
Sep 13, 2023 | 28.39 | 28.76 | 28.19 | 28.72 | 22,161 | +0.92(+3.30%) |
Sep 12, 2023 | 27.90 | 27.90 | 27.75 | 27.80 | 2,028 | -0.29(-1.04%) |
Sep 11, 2023 | 28.13 | 28.13 | 28.10 | 28.10 | 437 | +0.24(+0.86%) |
Sep 08, 2023 | 28.19 | 28.22 | 27.82 | 27.86 | 4,080 | -0.58(-2.03%) |
Sep 07, 2023 | 28.44 | 28.44 | 28.24 | 28.44 | 4,858 | -0.25(-0.86%) |
Sep 06, 2023 | 28.79 | 28.79 | 28.59 | 28.68 | 9,302 | -0.01(-0.05%) |
Sep 05, 2023 | 28.77 | 28.77 | 28.64 | 28.70 | 10,562 | -0.80(-2.70%) |
Sep 01, 2023 | 29.34 | 29.49 | 29.34 | 29.49 | 2,065 | -0.31(-1.03%) |
Aug 31, 2023 | 29.81 | 29.83 | 29.72 | 29.80 | 8,406 | -0.22(-0.75%) |
Aug 30, 2023 | 29.93 | 30.20 | 29.90 | 30.02 | 9,525 | +0.45(+1.51%) |
Aug 29, 2023 | 29.42 | 29.58 | 29.36 | 29.58 | 2,027 | +0.01(+0.05%) |
Aug 28, 2023 | 29.45 | 29.59 | 29.45 | 29.57 | 4,023 | +0.11(+0.38%) |
Aug 25, 2023 | 29.55 | 29.59 | 29.18 | 29.45 | 9,186 | +0.01(+0.03%) |
Aug 24, 2023 | 29.72 | 30.04 | 29.44 | 29.44 | 3,646 | -1.14(-3.71%) |
Aug 23, 2023 | 30.32 | 30.58 | 30.32 | 30.58 | 2,974 | -0.40(-1.30%) |
Aug 22, 2023 | 31.25 | 31.27 | 30.97 | 30.98 | 7,290 | +0.39(+1.27%) |
Aug 21, 2023 | 30.56 | 30.61 | 30.56 | 30.59 | 2,077 | -0.02(-0.08%) |
Aug 18, 2023 | 30.49 | 30.62 | 30.49 | 30.62 | 1,618 | -0.21(-0.67%) |
Aug 17, 2023 | 31.07 | 31.07 | 30.81 | 30.82 | 2,584 | +0.12(+0.38%) |
Aug 16, 2023 | 30.94 | 31.08 | 30.62 | 30.70 | 6,077 | +0.41(+1.37%) |
Aug 15, 2023 | 30.54 | 30.54 | 30.29 | 30.29 | 1,828 | -0.35(-1.14%) |
Aug 14, 2023 | 30.33 | 30.74 | 30.33 | 30.64 | 4,649 | +0.23(+0.76%) |
Aug 11, 2023 | 30.02 | 30.42 | 30.02 | 30.41 | 9,260 | +0.66(+2.22%) |
Aug 10, 2023 | 29.97 | 29.97 | 29.66 | 29.75 | 2,752 | +0.22(+0.73%) |
Aug 09, 2023 | 29.53 | 29.53 | 29.53 | 29.53 | 343 | -0.05(-0.18%) |
Aug 08, 2023 | 29.38 | 29.61 | 29.37 | 29.59 | 2,836 | +0.40(+1.36%) |
Aug 07, 2023 | 29.21 | 29.26 | 29.07 | 29.19 | 3,056 | -0.17(-0.59%) |
Aug 04, 2023 | 29.58 | 29.58 | 29.36 | 29.36 | 5,658 | -0.27(-0.92%) |
Aug 03, 2023 | 29.63 | 29.74 | 29.61 | 29.64 | 4,181 | +0.51(+1.74%) |
Aug 02, 2023 | 29.35 | 29.35 | 29.08 | 29.13 | 15,404 | -0.63(-2.12%) |
Aug 01, 2023 | 30.27 | 30.27 | 29.64 | 29.76 | 9,213 | -0.79(-2.59%) |
Jul 31, 2023 | 30.70 | 30.70 | 30.47 | 30.55 | 2,959 | -0.70(-2.23%) |
Jul 28, 2023 | 31.23 | 31.25 | 31.23 | 31.25 | 983 | -0.57(-1.80%) |
Jul 27, 2023 | 32.02 | 32.02 | 31.82 | 31.82 | 4,304 | -0.31(-0.96%) |
Jul 26, 2023 | 32.22 | 32.32 | 32.13 | 32.13 | 1,995 | -0.53(-1.64%) |
Jul 25, 2023 | 32.56 | 32.69 | 32.09 | 32.66 | 24,396 | +0.25(+0.76%) |
Jul 24, 2023 | 32.16 | 32.43 | 32.16 | 32.42 | 2,475 | -0.26(-0.79%) |
Jul 21, 2023 | 32.54 | 32.72 | 32.50 | 32.67 | 3,509 | +0.36(+1.10%) |
Jul 20, 2023 | 32.62 | 32.63 | 32.16 | 32.32 | 11,679 | +0.36(+1.12%) |
Jul 19, 2023 | 31.91 | 31.98 | 31.91 | 31.96 | 4,048 | +0.20(+0.63%) |
Jul 18, 2023 | 31.32 | 31.76 | 31.27 | 31.76 | 4,820 | +0.44(+1.42%) |
Jul 17, 2023 | 31.01 | 31.34 | 31.01 | 31.32 | 2,215 | +0.20(+0.65%) |
Jul 14, 2023 | 31.42 | 31.42 | 31.04 | 31.11 | 1,072 | +0.11(+0.37%) |
Jul 13, 2023 | 30.82 | 31.03 | 30.78 | 31.00 | 12,909 | +0.35(+1.13%) |
Jul 12, 2023 | 30.74 | 30.92 | 30.65 | 30.65 | 4,189 | -0.05(-0.18%) |
Jul 11, 2023 | 30.56 | 30.71 | 30.56 | 30.71 | 6,854 | +0.25(+0.82%) |
Jul 10, 2023 | 30.09 | 30.46 | 30.07 | 30.46 | 13,531 | +0.24(+0.81%) |
Jul 07, 2023 | 30.04 | 30.21 | 30.04 | 30.21 | 4,327 | +0.20(+0.66%) |
Jul 06, 2023 | 29.77 | 30.02 | 29.77 | 30.02 | 2,432 | +0.17(+0.58%) |
Jul 05, 2023 | 30.18 | 30.18 | 29.84 | 29.84 | 5,318 | -0.67(-2.20%) |
Jul 03, 2023 | 30.60 | 30.60 | 30.31 | 30.51 | 2,947 | -0.66(-2.11%) |
Jun 30, 2023 | 30.96 | 31.24 | 30.96 | 31.17 | 1,525 | +0.69(+2.25%) |
Jun 29, 2023 | 30.56 | 30.69 | 30.43 | 30.48 | 3,253 | -0.17(-0.56%) |
Jun 28, 2023 | 30.42 | 30.76 | 30.42 | 30.65 | 1,304 | -0.50(-1.60%) |
Jun 27, 2023 | 30.69 | 31.15 | 30.68 | 31.15 | 1,707 | +1.11(+3.70%) |
Jun 26, 2023 | 30.13 | 30.13 | 29.95 | 30.04 | 27,624 | -0.36(-1.18%) |
Jun 23, 2023 | 30.81 | 30.81 | 30.32 | 30.40 | 5,752 | -1.41(-4.44%) |
Jun 22, 2023 | 31.46 | 31.83 | 31.36 | 31.81 | 5,958 | +0.09(+0.28%) |
Jun 21, 2023 | 31.86 | 32.12 | 31.61 | 31.72 | 17,162 | -1.13(-3.45%) |
Jun 20, 2023 | 33.18 | 33.39 | 32.84 | 32.86 | 6,345 | +0.82(+2.54%) |
Jun 16, 2023 | 32.23 | 32.23 | 32.00 | 32.04 | 2,197 | -0.38(-1.19%) |