Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.61 | 29.61 | 28.46 | 28.79 | 7,578 | -0.20(-0.70%) |
May 30, 2024 | 29.36 | 29.40 | 28.94 | 28.99 | 2,065 | +0.16(+0.55%) |
May 29, 2024 | 29.37 | 29.37 | 28.73 | 28.83 | 40,993 | -0.89(-3.01%) |
May 28, 2024 | 29.81 | 29.81 | 29.53 | 29.72 | 1,830 | +0.89(+3.08%) |
May 24, 2024 | 28.91 | 28.94 | 28.76 | 28.84 | 5,306 | +0.44(+1.53%) |
May 23, 2024 | 29.25 | 29.25 | 28.38 | 28.40 | 8,854 | -1.01(-3.42%) |
May 22, 2024 | 30.33 | 30.61 | 29.30 | 29.41 | 4,126 | -1.77(-5.67%) |
May 21, 2024 | 31.38 | 31.38 | 30.99 | 31.18 | 1,417 | -0.14(-0.44%) |
May 20, 2024 | 31.11 | 31.55 | 31.11 | 31.31 | 3,279 | +0.43(+1.39%) |
May 17, 2024 | 30.37 | 30.91 | 30.37 | 30.89 | 3,344 | +1.16(+3.89%) |
May 16, 2024 | 29.72 | 29.73 | 29.72 | 29.73 | 171 | -0.32(-1.06%) |
May 15, 2024 | 29.85 | 30.06 | 29.25 | 30.05 | 3,118 | +0.69(+2.36%) |
May 14, 2024 | 28.98 | 29.36 | 28.98 | 29.36 | 1,602 | +0.53(+1.83%) |
May 13, 2024 | 28.95 | 28.99 | 28.71 | 28.83 | 1,896 | -0.55(-1.86%) |
May 10, 2024 | 29.46 | 29.82 | 29.24 | 29.37 | 4,051 | +0.21(+0.71%) |
May 09, 2024 | 28.54 | 29.17 | 28.54 | 29.17 | 4,323 | +1.16(+4.16%) |
May 08, 2024 | 28.25 | 28.25 | 27.95 | 28.00 | 986 | -0.01(-0.04%) |
May 07, 2024 | 28.11 | 28.11 | 28.01 | 28.01 | 418 | -0.19(-0.67%) |
May 06, 2024 | 28.32 | 28.32 | 27.99 | 28.20 | 6,108 | +0.70(+2.55%) |
May 03, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 1,451 | -0.02(-0.08%) |
May 02, 2024 | 26.90 | 27.52 | 26.90 | 27.52 | 676 | +0.00(+0.00%) |
May 01, 2024 | 27.21 | 27.52 | 27.21 | 27.52 | 1,157 | +0.38(+1.39%) |
Apr 30, 2024 | 27.70 | 27.70 | 27.14 | 27.14 | 1,791 | -1.68(-5.82%) |
Apr 29, 2024 | 28.41 | 30.01 | 28.41 | 28.82 | 10,120 | +0.14(+0.49%) |
Apr 26, 2024 | 28.92 | 28.92 | 28.50 | 28.68 | 944 | +0.30(+1.06%) |
Apr 25, 2024 | 28.16 | 28.42 | 28.16 | 28.38 | 1,769 | +0.95(+3.46%) |
Apr 24, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 152 | -0.01(-0.03%) |
Apr 23, 2024 | 26.66 | 27.66 | 25.62 | 27.44 | 6,419 | +0.23(+0.86%) |
Apr 22, 2024 | 27.48 | 27.48 | 27.08 | 27.21 | 2,218 | -1.68(-5.81%) |
Apr 19, 2024 | 29.07 | 29.17 | 28.89 | 28.89 | 2,724 | +0.33(+1.15%) |
Apr 18, 2024 | 28.94 | 28.94 | 28.45 | 28.56 | 3,868 | +0.19(+0.68%) |
Apr 17, 2024 | 28.27 | 28.80 | 28.02 | 28.37 | 4,137 | +0.21(+0.75%) |
Apr 16, 2024 | 27.72 | 28.20 | 27.47 | 28.15 | 5,900 | -0.31(-1.10%) |
Apr 15, 2024 | 28.18 | 28.47 | 27.60 | 28.47 | 4,920 | +0.24(+0.84%) |
Apr 12, 2024 | 29.51 | 30.43 | 27.94 | 28.23 | 16,189 | -0.79(-2.71%) |
Apr 11, 2024 | 28.46 | 29.02 | 28.46 | 29.02 | 18,384 | +1.04(+3.73%) |
Apr 10, 2024 | 27.68 | 28.60 | 27.40 | 27.97 | 15,888 | -0.69(-2.41%) |
Apr 09, 2024 | 28.55 | 28.72 | 28.55 | 28.66 | 9,090 | +0.52(+1.85%) |
Apr 08, 2024 | 28.53 | 28.53 | 28.00 | 28.14 | 2,679 | +0.13(+0.48%) |
Apr 05, 2024 | 28.16 | 28.32 | 27.91 | 28.01 | 2,060 | +1.03(+3.80%) |
Apr 04, 2024 | 27.05 | 27.43 | 26.89 | 26.98 | 6,560 | -0.38(-1.37%) |
Apr 03, 2024 | 26.81 | 27.41 | 26.75 | 27.36 | 5,892 | +0.67(+2.51%) |
Apr 02, 2024 | 26.57 | 26.82 | 26.30 | 26.69 | 2,720 | +0.62(+2.39%) |
Apr 01, 2024 | 26.00 | 26.40 | 25.73 | 26.07 | 4,606 | +0.41(+1.60%) |
Mar 28, 2024 | 25.31 | 25.66 | 25.30 | 25.66 | 5,316 | +0.84(+3.40%) |
Mar 27, 2024 | 24.40 | 24.87 | 24.81 | 5,852 | +0.89(+3.71%) | |
Mar 26, 2024 | 23.88 | 24.05 | 23.88 | 23.92 | 1,274 | +0.07(+0.31%) |
Mar 25, 2024 | 24.20 | 24.20 | 23.74 | 23.85 | 1,083 | +0.27(+1.17%) |
Mar 22, 2024 | 23.91 | 23.91 | 23.50 | 23.58 | 2,755 | -0.50(-2.06%) |
Mar 21, 2024 | 24.03 | 24.07 | 24.03 | 24.07 | 325 | -0.11(-0.47%) |
Mar 20, 2024 | 23.91 | 24.22 | 23.91 | 24.18 | 711 | +1.02(+4.38%) |
Mar 19, 2024 | 23.36 | 23.43 | 23.08 | 23.17 | 3,088 | -0.47(-1.99%) |
Mar 18, 2024 | 23.60 | 23.72 | 23.57 | 23.64 | 1,130 | -0.07(-0.29%) |
Mar 15, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 342 | -0.06(-0.25%) |
Mar 14, 2024 | 23.99 | 23.99 | 23.60 | 23.77 | 2,785 | -0.40(-1.64%) |
Mar 13, 2024 | 23.91 | 24.35 | 23.91 | 24.16 | 1,008 | +0.65(+2.76%) |
Mar 12, 2024 | 23.68 | 23.68 | 23.40 | 23.51 | 3,316 | -0.71(-2.93%) |
Mar 11, 2024 | 24.10 | 24.35 | 24.01 | 24.23 | 3,701 | +0.31(+1.31%) |
Mar 08, 2024 | 24.00 | 24.03 | 23.75 | 23.91 | 3,102 | +0.21(+0.89%) |
Mar 07, 2024 | 23.56 | 23.75 | 23.55 | 23.70 | 6,540 | +0.53(+2.28%) |
Mar 06, 2024 | 23.16 | 24.00 | 23.16 | 23.17 | 8,055 | +0.37(+1.63%) |
Mar 05, 2024 | 23.04 | 23.04 | 22.67 | 22.80 | 3,094 | +0.30(+1.34%) |
Mar 04, 2024 | 21.87 | 23.23 | 21.87 | 22.50 | 7,883 | +1.14(+5.33%) |
Mar 01, 2024 | 20.60 | 21.45 | 20.60 | 21.36 | 726 | +0.96(+4.71%) |
Feb 29, 2024 | 20.29 | 20.56 | 20.29 | 20.40 | 818 | +0.54(+2.73%) |
Feb 28, 2024 | 19.88 | 19.88 | 19.71 | 19.86 | 805 | -0.13(-0.66%) |
Feb 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 4 | -0.16(-0.80%) |
Feb 26, 2024 | 20.12 | 20.15 | 20.12 | 20.15 | 195 | -0.34(-1.67%) |
Feb 23, 2024 | 20.05 | 20.49 | 20.05 | 20.49 | 423 | +0.41(+2.05%) |
Feb 22, 2024 | 20.13 | 20.13 | 20.00 | 20.08 | 605 | -0.44(-2.15%) |
Feb 21, 2024 | 20.50 | 20.52 | 20.25 | 20.52 | 2,254 | -0.14(-0.67%) |
Feb 20, 2024 | 20.75 | 20.81 | 20.66 | 20.66 | 1,781 | +0.14(+0.70%) |
Feb 16, 2024 | 20.60 | 20.60 | 20.52 | 20.52 | 535 | +0.17(+0.84%) |
Feb 15, 2024 | 20.43 | 20.43 | 20.34 | 20.34 | 1,580 | +0.61(+3.09%) |
Feb 14, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 270 | +0.07(+0.34%) |
Feb 13, 2024 | 19.83 | 19.84 | 19.55 | 19.67 | 2,434 | -1.30(-6.20%) |
Feb 12, 2024 | 20.69 | 20.97 | 20.69 | 20.97 | 1,517 | +0.17(+0.81%) |
Feb 09, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | -0.29(-1.37%) |
Feb 08, 2024 | 20.94 | 21.09 | 20.94 | 21.09 | 741 | -0.05(-0.22%) |
Feb 07, 2024 | 21.41 | 21.41 | 21.14 | 21.14 | 842 | -0.22(-1.05%) |
Feb 06, 2024 | 21.28 | 21.43 | 21.23 | 21.36 | 1,650 | +0.31(+1.48%) |
Feb 05, 2024 | 20.93 | 21.06 | 20.93 | 21.05 | 1,457 | -0.54(-2.50%) |
Feb 02, 2024 | 21.49 | 21.59 | 21.43 | 21.59 | 873 | -0.87(-3.86%) |
Feb 01, 2024 | 22.27 | 22.52 | 22.27 | 22.45 | 8,587 | +0.87(+4.04%) |
Jan 31, 2024 | 22.14 | 22.14 | 21.58 | 21.58 | 1,663 | -0.14(-0.66%) |
Jan 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 83 | -0.03(-0.12%) |
Jan 29, 2024 | 21.86 | 21.86 | 21.59 | 21.75 | 1,158 | +0.29(+1.35%) |
Jan 26, 2024 | 21.66 | 21.66 | 21.33 | 21.46 | 1,026 | -0.04(-0.17%) |
Jan 25, 2024 | 21.40 | 21.50 | 21.36 | 21.50 | 5,509 | +0.36(+1.73%) |
Jan 24, 2024 | 21.87 | 21.87 | 21.14 | 21.14 | 1,140 | -0.51(-2.37%) |
Jan 23, 2024 | 21.17 | 21.65 | 21.17 | 21.65 | 672 | +0.50(+2.37%) |
Jan 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 176 | -0.12(-0.58%) |
Jan 19, 2024 | 20.98 | 21.27 | 20.98 | 21.27 | 1,455 | +0.12(+0.57%) |
Jan 18, 2024 | 21.18 | 21.23 | 21.06 | 21.15 | 609 | +0.20(+0.98%) |
Jan 17, 2024 | 20.81 | 20.95 | 20.81 | 20.95 | 823 | -0.86(-3.94%) |
Jan 16, 2024 | 22.33 | 22.33 | 21.80 | 21.80 | 816 | -1.00(-4.40%) |
Jan 12, 2024 | 23.01 | 23.01 | 22.65 | 22.81 | 2,236 | +0.76(+3.47%) |
Jan 11, 2024 | 22.09 | 22.09 | 21.88 | 22.04 | 743 | -0.13(-0.59%) |
Jan 10, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 118 | -0.12(-0.55%) |
Jan 09, 2024 | 22.55 | 22.55 | 22.30 | 22.30 | 527 | -0.24(-1.08%) |
Jan 08, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 255 | -0.33(-1.45%) |
Jan 05, 2024 | 22.68 | 22.87 | 22.25 | 22.87 | 1,683 | +0.04(+0.16%) |
Jan 04, 2024 | 22.68 | 22.91 | 22.58 | 22.84 | 978 | -0.03(-0.13%) |
Jan 03, 2024 | 22.79 | 22.86 | 21.82 | 22.86 | 3,496 | -0.76(-3.21%) |
Jan 02, 2024 | 23.91 | 23.91 | 23.62 | 23.62 | 1,613 | -0.32(-1.35%) |
Dec 29, 2023 | 24.13 | 24.13 | 23.83 | 23.95 | 4,308 | -0.04(-0.16%) |
Dec 28, 2023 | 24.47 | 24.68 | 23.98 | 23.98 | 34,750 | -0.86(-3.48%) |
Dec 27, 2023 | 24.85 | 25.11 | 24.78 | 24.85 | 6,062 | +0.33(+1.33%) |
Dec 26, 2023 | 24.41 | 24.52 | 24.24 | 24.52 | 6,078 | +0.20(+0.83%) |
Dec 22, 2023 | 24.82 | 25.01 | 24.09 | 24.32 | 6,531 | +0.10(+0.41%) |
Dec 21, 2023 | 24.13 | 24.27 | 24.09 | 24.22 | 3,087 | +0.47(+1.99%) |
Dec 20, 2023 | 24.27 | 24.27 | 23.73 | 23.75 | 5,024 | -0.59(-2.41%) |
Dec 19, 2023 | 24.28 | 24.45 | 24.25 | 24.33 | 2,854 | +0.81(+3.45%) |
Dec 18, 2023 | 23.28 | 23.53 | 23.04 | 23.52 | 5,147 | +0.11(+0.48%) |
Dec 15, 2023 | 23.66 | 23.68 | 23.35 | 23.41 | 1,451 | -0.35(-1.49%) |
Dec 14, 2023 | 24.14 | 24.34 | 23.66 | 23.76 | 2,807 | +0.64(+2.78%) |
Dec 13, 2023 | 21.61 | 23.12 | 21.61 | 23.12 | 565 | +1.59(+7.37%) |
Dec 12, 2023 | 21.74 | 21.86 | 21.53 | 21.53 | 425 | -0.48(-2.18%) |
Dec 11, 2023 | 22.11 | 22.11 | 21.88 | 22.02 | 370 | -0.39(-1.76%) |
Dec 08, 2023 | 22.48 | 22.48 | 22.33 | 22.41 | 1,664 | -0.67(-2.90%) |
Dec 07, 2023 | 22.86 | 23.14 | 22.86 | 23.08 | 1,063 | -0.05(-0.21%) |
Dec 06, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 58 | +0.07(+0.29%) |
Dec 05, 2023 | 23.30 | 23.30 | 22.99 | 23.06 | 3,166 | -0.50(-2.13%) |
Dec 04, 2023 | 23.71 | 23.94 | 23.40 | 23.56 | 4,722 | -0.99(-4.02%) |
Dec 01, 2023 | 24.52 | 24.55 | 24.52 | 24.55 | 214 | +0.75(+3.15%) |
Nov 30, 2023 | 23.83 | 23.88 | 23.56 | 23.80 | 9,577 | -0.07(-0.31%) |
Nov 29, 2023 | 23.88 | 24.00 | 23.76 | 23.88 | 1,181 | +0.01(+0.05%) |
Nov 28, 2023 | 23.53 | 23.96 | 23.51 | 23.86 | 31,070 | +1.26(+5.59%) |
Nov 27, 2023 | 22.56 | 22.60 | 22.39 | 22.60 | 2,404 | +0.39(+1.75%) |
Nov 24, 2023 | 21.93 | 22.54 | 21.93 | 22.21 | 22,321 | +0.26(+1.20%) |
Nov 22, 2023 | 22.19 | 22.19 | 21.73 | 21.95 | 1,484 | -0.08(-0.38%) |
Nov 21, 2023 | 21.86 | 22.23 | 21.86 | 22.03 | 1,018 | +0.66(+3.09%) |
Nov 20, 2023 | 21.36 | 21.37 | 20.63 | 21.37 | 2,834 | -0.06(-0.27%) |
Nov 17, 2023 | 21.44 | 21.44 | 21.34 | 21.43 | 765 | -0.05(-0.25%) |
Nov 16, 2023 | 21.61 | 21.64 | 21.37 | 21.48 | 1,354 | +0.39(+1.83%) |
Nov 15, 2023 | 21.20 | 21.20 | 20.60 | 21.09 | 12,780 | -0.12(-0.57%) |
Nov 14, 2023 | 21.09 | 21.26 | 21.07 | 21.21 | 1,668 | +0.94(+4.65%) |
Nov 13, 2023 | 20.12 | 20.34 | 20.12 | 20.27 | 878 | +0.04(+0.19%) |
Nov 10, 2023 | 20.38 | 20.38 | 20.08 | 20.24 | 3,787 | -0.50(-2.40%) |
Nov 09, 2023 | 20.71 | 21.19 | 20.71 | 20.73 | 939 | -0.01(-0.03%) |
Nov 08, 2023 | 21.18 | 21.18 | 20.74 | 20.74 | 956 | -0.75(-3.48%) |
Nov 07, 2023 | 21.56 | 21.56 | 21.01 | 21.49 | 5,122 | -0.51(-2.32%) |
Nov 06, 2023 | 22.28 | 22.33 | 22.00 | 22.00 | 2,327 | -0.28(-1.25%) |
Nov 03, 2023 | 21.69 | 22.28 | 21.68 | 22.28 | 617 | +0.80(+3.73%) |
Nov 02, 2023 | 21.36 | 21.48 | 21.23 | 21.48 | 572 | +0.16(+0.75%) |
Nov 01, 2023 | 21.21 | 21.32 | 21.13 | 21.32 | 589 | -0.05(-0.23%) |
Oct 31, 2023 | 21.99 | 21.99 | 21.36 | 21.36 | 7,529 | -0.57(-2.60%) |
Oct 30, 2023 | 22.10 | 22.10 | 21.93 | 21.93 | 1,486 | -0.34(-1.52%) |
Oct 27, 2023 | 21.75 | 22.27 | 21.62 | 22.27 | 4,260 | +0.56(+2.56%) |
Oct 26, 2023 | 21.69 | 21.88 | 21.69 | 21.72 | 2,296 | -0.09(-0.42%) |
Oct 25, 2023 | 21.88 | 22.28 | 21.81 | 21.81 | 7,814 | -1.93(-8.14%) |
Oct 24, 2023 | 23.47 | 23.79 | 23.47 | 23.74 | 1,365 | -0.02(-0.07%) |
Oct 23, 2023 | 23.75 | 23.76 | 23.59 | 23.76 | 852 | -0.24(-0.98%) |
Oct 20, 2023 | 24.45 | 24.45 | 23.99 | 23.99 | 527 | +0.10(+0.41%) |
Oct 19, 2023 | 23.58 | 23.91 | 23.00 | 23.90 | 1,072 | +0.35(+1.47%) |
Oct 18, 2023 | 23.69 | 23.69 | 23.55 | 23.55 | 4,508 | +0.23(+0.98%) |
Oct 17, 2023 | 22.99 | 23.32 | 22.99 | 23.32 | 4,921 | +0.38(+1.68%) |
Oct 16, 2023 | 22.49 | 22.96 | 22.49 | 22.94 | 1,411 | +0.06(+0.25%) |
Oct 13, 2023 | 22.65 | 22.98 | 22.65 | 22.88 | 1,725 | +1.27(+5.85%) |
Oct 12, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 103 | -0.42(-1.89%) |
Oct 11, 2023 | 21.82 | 22.10 | 21.82 | 22.03 | 1,509 | +0.48(+2.21%) |
Oct 10, 2023 | 21.43 | 21.55 | 21.41 | 21.55 | 654 | +0.15(+0.70%) |
Oct 09, 2023 | 21.60 | 21.60 | 20.96 | 21.40 | 3,839 | +0.85(+4.12%) |
Oct 06, 2023 | 20.22 | 20.59 | 20.22 | 20.56 | 1,560 | +0.56(+2.78%) |
Oct 05, 2023 | 19.82 | 20.00 | 19.82 | 20.00 | 3,511 | +0.21(+1.06%) |
Oct 04, 2023 | 19.84 | 19.84 | 19.56 | 19.79 | 2,947 | -0.02(-0.09%) |
Oct 03, 2023 | 19.91 | 19.91 | 19.81 | 19.81 | 749 | -0.11(-0.56%) |
Oct 02, 2023 | 20.25 | 20.31 | 19.92 | 19.92 | 986 | -0.78(-3.76%) |
Sep 29, 2023 | 21.47 | 21.47 | 20.61 | 20.70 | 1,221 | -0.22(-1.06%) |
Sep 28, 2023 | 21.09 | 21.09 | 20.92 | 20.92 | 2,079 | -0.12(-0.58%) |
Sep 27, 2023 | 21.13 | 21.13 | 21.04 | 21.04 | 286 | -0.97(-4.39%) |
Sep 26, 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 101 | -0.68(-2.99%) |
Sep 25, 2023 | 22.72 | 22.72 | 22.69 | 22.69 | 1,075 | -0.37(-1.62%) |
Sep 22, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 100 | +0.07(+0.30%) |
Sep 21, 2023 | 23.04 | 23.04 | 22.99 | 22.99 | 191 | -0.70(-2.94%) |
Sep 20, 2023 | 23.80 | 23.84 | 23.69 | 23.69 | 2,412 | +0.17(+0.73%) |
Sep 19, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 2 | -0.17(-0.70%) |
Sep 18, 2023 | 23.74 | 23.74 | 23.63 | 23.69 | 919 | +0.22(+0.92%) |
Sep 15, 2023 | 23.61 | 23.65 | 23.45 | 23.47 | 5,610 | +0.43(+1.87%) |
Sep 14, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 205 | +0.24(+1.07%) |
Sep 13, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 2 | -0.19(-0.85%) |
Sep 12, 2023 | 23.00 | 23.00 | 22.99 | 22.99 | 1,504 | +0.06(+0.28%) |
Sep 11, 2023 | 22.74 | 22.98 | 22.74 | 22.93 | 1,467 | +0.31(+1.35%) |
Sep 08, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.06(+0.26%) |
Sep 07, 2023 | 22.59 | 22.60 | 22.56 | 22.56 | 757 | -0.06(-0.27%) |
Sep 06, 2023 | 22.62 | 22.62 | 22.53 | 22.62 | 2,505 | -0.16(-0.71%) |
Sep 05, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 37 | -0.67(-2.86%) |
Sep 01, 2023 | 23.52 | 23.53 | 23.37 | 23.46 | 8,660 | -0.16(-0.69%) |
Aug 31, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 14 | -0.21(-0.86%) |
Aug 30, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 13 | +0.17(+0.73%) |
Aug 29, 2023 | 23.21 | 23.65 | 23.21 | 23.65 | 650 | +0.52(+2.26%) |
Aug 28, 2023 | 22.31 | 23.13 | 22.31 | 23.13 | 4,756 | +0.43(+1.89%) |
Aug 25, 2023 | 22.53 | 22.70 | 22.53 | 22.70 | 826 | -0.18(-0.77%) |
Aug 24, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 34 | -0.06(-0.27%) |
Aug 23, 2023 | 22.60 | 22.98 | 22.60 | 22.94 | 11,259 | +0.82(+3.69%) |
Aug 22, 2023 | 21.99 | 22.13 | 21.98 | 22.13 | 702 | +0.28(+1.26%) |
Aug 21, 2023 | 21.80 | 21.85 | 21.72 | 21.85 | 793 | +0.13(+0.58%) |
Aug 18, 2023 | 21.85 | 21.85 | 21.61 | 21.72 | 1,228 | -0.02(-0.08%) |
Aug 17, 2023 | 21.90 | 21.99 | 21.72 | 21.74 | 2,913 | -0.34(-1.56%) |
Aug 16, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 139 | -0.35(-1.56%) |
Aug 15, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 48 | -0.62(-2.67%) |
Aug 14, 2023 | 23.08 | 23.08 | 23.05 | 23.05 | 439 | -0.29(-1.26%) |
Aug 11, 2023 | 23.30 | 23.35 | 23.28 | 23.35 | 1,520 | +0.15(+0.63%) |
Aug 10, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 67 | -0.05(-0.20%) |
Aug 09, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 151 | -0.13(-0.57%) |
Aug 08, 2023 | 23.23 | 23.38 | 23.23 | 23.38 | 770 | -0.29(-1.22%) |
Aug 07, 2023 | 23.56 | 23.70 | 23.56 | 23.67 | 528 | -0.13(-0.55%) |
Aug 04, 2023 | 23.71 | 23.80 | 23.65 | 23.80 | 1,788 | +0.27(+1.16%) |
Aug 03, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 15 | -0.12(-0.50%) |
Aug 02, 2023 | 23.72 | 23.72 | 23.65 | 23.65 | 1,803 | -0.77(-3.15%) |
Aug 01, 2023 | 24.57 | 24.57 | 24.41 | 24.41 | 894 | -1.03(-4.06%) |
Jul 31, 2023 | 25.10 | 25.57 | 25.10 | 25.45 | 900 | +0.38(+1.52%) |
Jul 28, 2023 | 25.20 | 25.20 | 25.04 | 25.06 | 1,111 | +0.45(+1.83%) |
Jul 27, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 143 | -1.23(-4.76%) |
Jul 26, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 30 | +0.02(+0.07%) |
Jul 25, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 196 | +0.34(+1.35%) |
Jul 24, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 156 | -0.12(-0.47%) |
Jul 21, 2023 | 25.40 | 25.61 | 25.40 | 25.61 | 486 | -0.18(-0.69%) |
Jul 20, 2023 | 25.80 | 25.80 | 25.69 | 25.78 | 1,317 | -0.76(-2.87%) |
Jul 19, 2023 | 26.66 | 26.66 | 26.39 | 26.55 | 936 | -0.16(-0.62%) |
Jul 18, 2023 | 26.28 | 26.71 | 26.28 | 26.71 | 1,123 | +0.70(+2.67%) |
Jul 17, 2023 | 25.85 | 26.01 | 25.85 | 26.01 | 285 | -0.03(-0.12%) |
Jul 14, 2023 | 26.33 | 26.33 | 26.02 | 26.05 | 984 | -0.16(-0.62%) |
Jul 13, 2023 | 26.10 | 26.22 | 26.10 | 26.21 | 1,280 | +0.28(+1.07%) |
Jul 12, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 97 | +1.40(+5.72%) |
Jul 11, 2023 | 24.57 | 24.58 | 24.53 | 24.53 | 329 | +0.30(+1.22%) |
Jul 10, 2023 | 24.25 | 24.25 | 24.23 | 24.23 | 249 | +0.38(+1.59%) |
Jul 07, 2023 | 23.88 | 23.88 | 23.85 | 23.85 | 319 | +0.41(+1.73%) |
Jul 06, 2023 | 23.32 | 23.44 | 23.32 | 23.44 | 715 | -0.63(-2.64%) |
Jul 05, 2023 | 24.52 | 24.52 | 24.03 | 24.08 | 5,437 | -0.53(-2.16%) |
Jul 03, 2023 | 24.72 | 24.72 | 24.61 | 24.61 | 169 | +0.33(+1.37%) |
Jun 30, 2023 | 24.29 | 24.34 | 24.28 | 24.28 | 780 | +0.49(+2.07%) |
Jun 29, 2023 | 23.79 | 23.79 | 23.79 | 23.79 | 336 | +0.17(+0.71%) |
Jun 28, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 18 | -0.35(-1.45%) |
Jun 27, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 290 | -0.36(-1.49%) |
Jun 26, 2023 | 24.10 | 24.33 | 24.07 | 24.33 | 1,068 | +0.13(+0.54%) |
Jun 23, 2023 | 24.28 | 26.68 | 24.20 | 24.20 | 2,840 | +0.09(+0.37%) |
Jun 22, 2023 | 23.91 | 24.26 | 23.91 | 24.11 | 3,541 | -0.44(-1.79%) |
Jun 21, 2023 | 24.52 | 24.55 | 24.43 | 24.55 | 2,303 | -0.10(-0.42%) |
Jun 20, 2023 | 24.58 | 24.65 | 24.58 | 24.65 | 316 | -1.07(-4.15%) |
Jun 16, 2023 | 25.94 | 25.94 | 25.72 | 25.72 | 201 | +0.17(+0.67%) |