Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.15 | 30.38 | 29.77 | 29.88 | 902,613 | -0.26(-0.86%) |
May 21, 2024 | 30.28 | 30.39 | 29.96 | 30.14 | 884,492 | -0.14(-0.46%) |
May 20, 2024 | 30.19 | 30.42 | 29.92 | 30.28 | 1,173,209 | +0.18(+0.60%) |
May 17, 2024 | 30.48 | 30.51 | 29.65 | 30.10 | 1,715,940 | -0.19(-0.63%) |
May 16, 2024 | 30.60 | 30.84 | 30.19 | 30.29 | 771,275 | -0.43(-1.40%) |
May 15, 2024 | 30.77 | 31.05 | 30.56 | 30.72 | 581,713 | +0.04(+0.13%) |
May 14, 2024 | 30.90 | 30.99 | 30.55 | 30.68 | 696,363 | +0.07(+0.23%) |
May 13, 2024 | 30.95 | 31.34 | 30.23 | 30.61 | 1,058,166 | -0.08(-0.26%) |
May 10, 2024 | 30.27 | 30.73 | 30.19 | 30.69 | 663,234 | +0.42(+1.39%) |
May 09, 2024 | 30.22 | 30.44 | 30.06 | 30.27 | 1,036,569 | +0.21(+0.70%) |
May 08, 2024 | 29.52 | 30.09 | 29.52 | 30.06 | 1,899,760 | +0.39(+1.31%) |
May 07, 2024 | 29.43 | 30.12 | 29.43 | 29.67 | 1,088,595 | -0.02(-0.07%) |
May 06, 2024 | 28.96 | 30.17 | 28.96 | 29.69 | 2,515,370 | +1.25(+4.40%) |
May 03, 2024 | 30.00 | 30.48 | 28.26 | 28.44 | 5,741,921 | -2.48(-8.02%) |
May 02, 2024 | 30.32 | 30.96 | 30.20 | 30.92 | 3,183,258 | +0.75(+2.49%) |
May 01, 2024 | 30.49 | 30.84 | 30.14 | 30.17 | 2,357,711 | -0.12(-0.40%) |
Apr 30, 2024 | 31.17 | 31.39 | 30.26 | 30.29 | 2,156,216 | -1.12(-3.57%) |
Apr 29, 2024 | 31.33 | 31.52 | 31.13 | 31.41 | 1,619,346 | +0.11(+0.35%) |
Apr 26, 2024 | 30.90 | 31.38 | 30.78 | 31.30 | 1,918,809 | +0.44(+1.43%) |
Apr 25, 2024 | 30.38 | 30.89 | 30.14 | 30.86 | 3,163,762 | +0.11(+0.36%) |
Apr 24, 2024 | 31.00 | 31.20 | 30.37 | 30.75 | 3,401,148 | -0.26(-0.84%) |
Apr 23, 2024 | 30.85 | 31.41 | 30.67 | 31.01 | 1,151,881 | +0.22(+0.71%) |
Apr 22, 2024 | 30.95 | 31.31 | 30.33 | 30.79 | 2,076,580 | -0.08(-0.26%) |
Apr 19, 2024 | 31.16 | 31.68 | 30.54 | 30.87 | 2,047,110 | -0.22(-0.71%) |
Apr 18, 2024 | 32.51 | 32.51 | 31.06 | 31.09 | 2,225,190 | -1.11(-3.45%) |
Apr 17, 2024 | 32.50 | 32.50 | 31.95 | 32.20 | 1,121,965 | -0.10(-0.31%) |
Apr 16, 2024 | 31.94 | 32.41 | 31.74 | 32.30 | 1,368,375 | +0.18(+0.56%) |
Apr 15, 2024 | 32.77 | 33.04 | 31.97 | 32.12 | 3,698,336 | +0.15(+0.47%) |
Apr 12, 2024 | 32.17 | 32.28 | 31.66 | 31.97 | 1,319,438 | -0.34(-1.05%) |
Apr 11, 2024 | 32.36 | 32.55 | 31.95 | 32.31 | 1,300,524 | -0.04(-0.12%) |
Apr 10, 2024 | 31.95 | 32.54 | 31.55 | 32.35 | 1,834,694 | +0.03(+0.09%) |
Apr 09, 2024 | 32.80 | 33.34 | 32.31 | 32.32 | 3,955,934 | -0.31(-0.95%) |
Apr 08, 2024 | 33.08 | 33.30 | 32.63 | 32.63 | 4,933,795 | -0.47(-1.42%) |
Apr 05, 2024 | 32.62 | 33.29 | 32.61 | 33.10 | 1,705,719 | +0.65(+2.00%) |
Apr 04, 2024 | 33.63 | 33.70 | 32.32 | 32.45 | 3,953,044 | -0.80(-2.41%) |
Apr 03, 2024 | 33.15 | 33.49 | 32.72 | 33.25 | 4,647,415 | +0.01(+0.03%) |
Apr 02, 2024 | 32.21 | 33.42 | 32.00 | 33.24 | 5,720,350 | +0.81(+2.50%) |
Apr 01, 2024 | 32.47 | 32.66 | 31.87 | 32.43 | 4,334,289 | +0.18(+0.56%) |
Mar 28, 2024 | 32.00 | 32.23 | 32.22 | 32.25 | 7,042,349 | +0.32(+1.00%) |
Mar 27, 2024 | 31.06 | 31.95 | 30.77 | 31.93 | 2,585,826 | +0.86(+2.77%) |
Mar 26, 2024 | 30.87 | 31.53 | 30.59 | 31.07 | 2,795,637 | +0.39(+1.27%) |
Mar 25, 2024 | 30.16 | 30.77 | 29.52 | 30.68 | 4,289,888 | +1.18(+4.00%) |
Mar 22, 2024 | 28.64 | 29.79 | 28.62 | 29.50 | 11,500,748 | +0.95(+3.33%) |
Mar 21, 2024 | 27.68 | 29.04 | 27.54 | 28.55 | 9,415,257 | +1.01(+3.67%) |
Mar 20, 2024 | 25.90 | 27.57 | 25.51 | 27.54 | 14,939,206 | +1.54(+5.92%) |
Mar 19, 2024 | 26.46 | 27.00 | 25.53 | 26.00 | 12,627,984 | -0.83(-3.09%) |
Mar 18, 2024 | 25.95 | 27.70 | 25.93 | 26.83 | 14,119,124 | +0.71(+2.72%) |
Mar 15, 2024 | 26.20 | 26.75 | 25.66 | 26.12 | 5,530,392 | -0.28(-1.06%) |
Mar 14, 2024 | 26.80 | 27.30 | 25.75 | 26.40 | 13,108,273 | +0.28(+1.07%) |
Mar 13, 2024 | 25.22 | 26.51 | 25.05 | 26.12 | 9,192,838 | +0.75(+2.96%) |
Mar 12, 2024 | 24.14 | 25.37 | 24.14 | 25.37 | 7,213,812 | +0.81(+3.30%) |
Mar 11, 2024 | 23.41 | 25.01 | 23.36 | 24.56 | 9,649,341 | +0.70(+2.93%) |
Mar 08, 2024 | 24.50 | 24.52 | 23.26 | 23.86 | 7,564,652 | -0.27(-1.12%) |
Mar 07, 2024 | 23.25 | 24.17 | 23.00 | 24.13 | 9,201,352 | +1.00(+4.32%) |
Mar 06, 2024 | 23.16 | 23.37 | 22.80 | 23.13 | 5,683,842 | -0.03(-0.13%) |
Mar 05, 2024 | 23.23 | 23.74 | 23.00 | 23.16 | 3,572,286 | -0.05(-0.22%) |
Mar 04, 2024 | 23.82 | 23.93 | 23.08 | 23.21 | 3,045,754 | -0.75(-3.13%) |
Mar 01, 2024 | 23.87 | 24.46 | 23.72 | 23.96 | 4,435,492 | +0.09(+0.38%) |
Feb 29, 2024 | 23.90 | 24.05 | 23.41 | 23.87 | 2,445,291 | +0.18(+0.76%) |
Feb 28, 2024 | 23.82 | 24.64 | 23.24 | 23.69 | 3,853,570 | -0.22(-0.92%) |
Feb 27, 2024 | 23.04 | 23.93 | 22.98 | 23.91 | 3,976,451 | +0.83(+3.60%) |
Feb 26, 2024 | 22.83 | 23.19 | 22.74 | 23.08 | 1,298,614 | +0.27(+1.18%) |
Feb 23, 2024 | 22.90 | 23.22 | 22.62 | 22.81 | 1,744,727 | +0.00(+0.00%) |
Feb 22, 2024 | 22.50 | 22.82 | 22.30 | 22.81 | 2,765,167 | +0.34(+1.51%) |
Feb 21, 2024 | 22.50 | 22.84 | 22.39 | 22.47 | 1,949,746 | -0.12(-0.53%) |
Feb 20, 2024 | 22.98 | 22.98 | 22.49 | 22.59 | 2,012,416 | -0.36(-1.57%) |
Feb 16, 2024 | 22.68 | 23.15 | 22.44 | 22.95 | 2,348,145 | +0.42(+1.86%) |
Feb 15, 2024 | 23.07 | 23.07 | 21.88 | 22.53 | 5,321,299 | +0.47(+2.13%) |
Feb 14, 2024 | 22.08 | 22.48 | 21.21 | 22.06 | 5,797,976 | -0.29(-1.30%) |
Feb 13, 2024 | 21.91 | 22.45 | 21.89 | 22.35 | 1,014,243 | -0.29(-1.28%) |
Feb 12, 2024 | 22.06 | 22.64 | 21.98 | 22.64 | 573,419 | +0.72(+3.28%) |
Feb 09, 2024 | 21.92 | 22.00 | 21.66 | 21.92 | 871,989 | +0.07(+0.32%) |
Feb 08, 2024 | 21.69 | 21.93 | 21.55 | 21.85 | 538,956 | +0.22(+1.02%) |
Feb 07, 2024 | 21.50 | 21.74 | 21.09 | 21.63 | 969,852 | +0.05(+0.23%) |
Feb 06, 2024 | 22.32 | 22.55 | 21.15 | 21.58 | 1,420,188 | -0.56(-2.53%) |
Feb 05, 2024 | 22.44 | 22.44 | 21.84 | 22.14 | 193,407 | -0.57(-2.51%) |
Feb 02, 2024 | 22.23 | 22.78 | 21.96 | 22.71 | 267,923 | +0.21(+0.93%) |
Feb 01, 2024 | 22.46 | 22.59 | 21.98 | 22.50 | 278,440 | +0.17(+0.76%) |
Jan 31, 2024 | 22.63 | 22.64 | 22.21 | 22.33 | 245,102 | -0.20(-0.89%) |
Jan 30, 2024 | 22.60 | 22.75 | 22.27 | 22.53 | 288,714 | -0.15(-0.66%) |
Jan 29, 2024 | 22.35 | 22.93 | 22.05 | 22.68 | 253,425 | +0.39(+1.75%) |
Jan 26, 2024 | 22.52 | 22.57 | 22.14 | 22.29 | 226,469 | +0.08(+0.36%) |
Jan 25, 2024 | 22.46 | 22.46 | 22.03 | 22.21 | 172,539 | +0.13(+0.59%) |
Jan 24, 2024 | 22.36 | 22.53 | 22.01 | 22.08 | 362,151 | -0.34(-1.52%) |
Jan 23, 2024 | 22.90 | 22.90 | 22.33 | 22.42 | 332,611 | -0.24(-1.06%) |
Jan 22, 2024 | 22.15 | 22.68 | 21.90 | 22.66 | 422,719 | +0.57(+2.58%) |
Jan 19, 2024 | 22.36 | 22.36 | 21.72 | 22.09 | 435,359 | -0.21(-0.94%) |
Jan 18, 2024 | 22.25 | 22.37 | 22.09 | 22.30 | 317,538 | +0.02(+0.09%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.08 | 22.28 | 189,601 | -0.27(-1.20%) |
Jan 16, 2024 | 22.29 | 22.58 | 22.11 | 22.55 | 298,061 | -0.11(-0.49%) |
Jan 12, 2024 | 22.74 | 22.86 | 22.37 | 22.66 | 167,436 | +0.14(+0.62%) |
Jan 11, 2024 | 22.68 | 22.74 | 22.31 | 22.52 | 256,174 | -0.13(-0.57%) |
Jan 10, 2024 | 22.73 | 22.79 | 22.36 | 22.65 | 259,769 | -0.05(-0.22%) |
Jan 09, 2024 | 22.59 | 22.82 | 22.41 | 22.70 | 323,249 | -0.21(-0.92%) |
Jan 08, 2024 | 22.91 | 22.91 | 22.56 | 22.91 | 266,849 | +0.10(+0.44%) |
Jan 05, 2024 | 22.48 | 22.81 | 22.45 | 22.81 | 318,056 | +0.26(+1.15%) |
Jan 04, 2024 | 22.70 | 22.81 | 22.49 | 22.55 | 304,607 | -0.14(-0.62%) |
Jan 03, 2024 | 23.14 | 23.14 | 22.60 | 22.69 | 354,313 | -0.52(-2.24%) |
Jan 02, 2024 | 23.33 | 23.60 | 23.01 | 23.21 | 206,922 | -0.28(-1.19%) |
Dec 29, 2023 | 23.23 | 23.59 | 23.15 | 23.49 | 226,039 | +0.18(+0.77%) |
Dec 28, 2023 | 23.22 | 23.44 | 23.16 | 23.31 | 187,914 | +0.09(+0.39%) |
Dec 27, 2023 | 23.49 | 23.77 | 23.14 | 23.22 | 254,695 | -0.37(-1.57%) |
Dec 26, 2023 | 23.47 | 23.96 | 23.44 | 23.59 | 276,885 | +0.34(+1.46%) |
Dec 22, 2023 | 24.12 | 24.46 | 23.15 | 23.25 | 425,311 | -0.97(-4.00%) |
Dec 21, 2023 | 24.73 | 24.78 | 23.99 | 24.22 | 229,447 | -0.05(-0.21%) |
Dec 20, 2023 | 24.68 | 24.91 | 24.21 | 24.27 | 277,945 | -0.46(-1.86%) |
Dec 19, 2023 | 24.81 | 25.04 | 24.58 | 24.73 | 249,663 | +0.24(+0.98%) |
Dec 18, 2023 | 24.54 | 24.58 | 24.18 | 24.49 | 230,597 | +0.04(+0.16%) |
Dec 15, 2023 | 25.39 | 25.39 | 24.18 | 24.45 | 457,762 | -0.79(-3.13%) |
Dec 14, 2023 | 24.58 | 25.27 | 24.58 | 25.24 | 515,345 | +1.18(+4.90%) |
Dec 13, 2023 | 23.75 | 24.50 | 23.64 | 24.06 | 488,736 | +0.43(+1.82%) |
Dec 12, 2023 | 23.75 | 24.00 | 23.47 | 23.63 | 300,805 | -0.01(-0.04%) |
Dec 11, 2023 | 23.65 | 23.82 | 23.53 | 23.64 | 244,862 | +0.11(+0.47%) |
Dec 08, 2023 | 23.37 | 23.70 | 23.18 | 23.53 | 428,048 | +0.30(+1.29%) |
Dec 07, 2023 | 23.46 | 23.58 | 23.01 | 23.23 | 299,872 | -0.13(-0.56%) |
Dec 06, 2023 | 23.03 | 23.54 | 23.03 | 23.36 | 465,953 | +0.59(+2.59%) |
Dec 05, 2023 | 23.01 | 23.01 | 22.61 | 22.77 | 288,311 | -0.28(-1.21%) |
Dec 04, 2023 | 22.73 | 23.09 | 22.67 | 23.05 | 335,710 | +0.39(+1.72%) |
Dec 01, 2023 | 22.14 | 22.74 | 21.78 | 22.66 | 370,485 | +0.78(+3.56%) |
Nov 30, 2023 | 21.85 | 22.22 | 21.58 | 21.88 | 390,278 | +0.04(+0.18%) |
Nov 29, 2023 | 22.00 | 22.16 | 21.59 | 21.84 | 517,303 | -0.04(-0.18%) |
Nov 28, 2023 | 21.56 | 22.02 | 21.28 | 21.88 | 436,123 | +0.34(+1.58%) |
Nov 27, 2023 | 21.62 | 21.86 | 21.48 | 21.54 | 420,945 | -0.26(-1.19%) |
Nov 24, 2023 | 21.60 | 22.04 | 21.60 | 21.80 | 96,622 | +0.14(+0.65%) |
Nov 22, 2023 | 21.61 | 22.10 | 21.56 | 21.66 | 432,342 | +0.04(+0.19%) |
Nov 21, 2023 | 21.19 | 21.66 | 20.86 | 21.62 | 385,942 | +0.62(+2.95%) |
Nov 20, 2023 | 21.07 | 21.14 | 20.75 | 21.00 | 291,216 | +0.29(+1.40%) |
Nov 17, 2023 | 20.91 | 21.20 | 20.44 | 20.71 | 269,178 | -0.16(-0.77%) |
Nov 16, 2023 | 21.13 | 21.16 | 20.66 | 20.87 | 285,092 | -0.16(-0.76%) |
Nov 15, 2023 | 20.99 | 21.68 | 20.48 | 21.03 | 297,838 | +0.18(+0.86%) |
Nov 14, 2023 | 20.09 | 20.95 | 20.05 | 20.85 | 514,594 | +1.15(+5.84%) |
Nov 13, 2023 | 19.42 | 19.92 | 19.04 | 19.70 | 144,313 | +0.17(+0.87%) |
Nov 10, 2023 | 19.25 | 19.79 | 19.07 | 19.53 | 613,070 | +0.67(+3.55%) |
Nov 09, 2023 | 19.35 | 19.81 | 18.73 | 18.86 | 299,873 | -0.56(-2.88%) |
Nov 08, 2023 | 19.33 | 19.61 | 18.99 | 19.42 | 244,993 | +0.01(+0.05%) |
Nov 07, 2023 | 19.71 | 19.92 | 19.23 | 19.41 | 306,838 | -0.32(-1.62%) |
Nov 06, 2023 | 20.14 | 20.36 | 19.60 | 19.73 | 411,881 | -0.58(-2.86%) |
Nov 03, 2023 | 22.77 | 23.41 | 19.71 | 20.31 | 935,336 | +0.41(+2.06%) |
Nov 02, 2023 | 18.92 | 19.92 | 18.61 | 19.90 | 1,019,929 | +1.40(+7.57%) |
Nov 01, 2023 | 18.68 | 18.69 | 18.21 | 18.50 | 718,997 | -0.26(-1.39%) |
Oct 31, 2023 | 19.18 | 19.30 | 18.47 | 18.76 | 392,836 | -0.42(-2.19%) |
Oct 30, 2023 | 18.93 | 19.19 | 18.68 | 19.18 | 734,858 | +0.39(+2.08%) |
Oct 27, 2023 | 19.12 | 19.12 | 18.63 | 18.79 | 491,893 | -0.42(-2.19%) |
Oct 26, 2023 | 19.94 | 20.19 | 19.12 | 19.21 | 585,365 | -0.73(-3.66%) |
Oct 25, 2023 | 20.34 | 20.34 | 19.71 | 19.94 | 605,884 | -0.23(-1.14%) |
Oct 24, 2023 | 19.90 | 20.25 | 19.67 | 20.17 | 559,552 | +0.41(+2.07%) |
Oct 23, 2023 | 20.03 | 20.48 | 19.65 | 19.76 | 502,912 | -0.51(-2.52%) |
Oct 20, 2023 | 20.49 | 21.06 | 20.18 | 20.27 | 788,171 | -0.23(-1.12%) |
Oct 19, 2023 | 20.61 | 20.71 | 20.25 | 20.50 | 504,752 | +0.01(+0.05%) |
Oct 18, 2023 | 20.97 | 20.97 | 20.28 | 20.49 | 650,597 | -0.53(-2.52%) |
Oct 17, 2023 | 20.70 | 21.12 | 20.70 | 21.02 | 505,892 | +0.17(+0.82%) |
Oct 16, 2023 | 20.60 | 20.89 | 20.32 | 20.85 | 359,959 | +0.38(+1.86%) |
Oct 13, 2023 | 20.59 | 20.83 | 20.22 | 20.47 | 668,597 | -0.11(-0.53%) |
Oct 12, 2023 | 20.51 | 20.62 | 20.09 | 20.58 | 602,331 | +0.22(+1.08%) |
Oct 11, 2023 | 20.74 | 20.95 | 20.15 | 20.36 | 521,007 | -0.33(-1.59%) |
Oct 10, 2023 | 20.44 | 20.93 | 20.24 | 20.69 | 603,591 | +0.27(+1.32%) |
Oct 09, 2023 | 20.46 | 21.05 | 19.62 | 20.42 | 464,386 | -0.04(-0.20%) |
Oct 06, 2023 | 20.28 | 20.79 | 20.00 | 20.46 | 1,212,702 | -0.04(-0.20%) |
Oct 05, 2023 | 20.85 | 21.36 | 19.92 | 20.50 | 436,544 | -0.41(-1.96%) |
Oct 04, 2023 | 20.62 | 21.23 | 20.55 | 20.91 | 670,824 | +0.28(+1.36%) |
Oct 03, 2023 | 20.58 | 20.96 | 20.12 | 20.63 | 678,034 | +0.04(+0.19%) |
Oct 02, 2023 | 20.60 | 21.04 | 20.15 | 20.59 | 604,810 | -0.26(-1.25%) |
Sep 29, 2023 | 21.45 | 21.45 | 20.73 | 20.85 | 755,257 | -0.29(-1.37%) |
Sep 28, 2023 | 20.16 | 21.14 | 20.06 | 21.14 | 673,126 | +0.86(+4.24%) |
Sep 27, 2023 | 20.60 | 20.72 | 20.16 | 20.28 | 600,899 | -0.41(-1.98%) |
Sep 26, 2023 | 20.81 | 21.43 | 20.69 | 20.69 | 548,660 | -0.55(-2.59%) |
Sep 25, 2023 | 20.89 | 21.20 | 20.74 | 21.24 | 513,485 | +0.22(+1.05%) |
Sep 22, 2023 | 21.16 | 21.43 | 20.80 | 21.02 | 715,015 | -0.19(-0.90%) |
Sep 21, 2023 | 21.68 | 21.77 | 20.97 | 21.21 | 979,802 | -0.75(-3.42%) |
Sep 20, 2023 | 22.11 | 22.40 | 21.84 | 21.96 | 900,196 | -0.10(-0.45%) |
Sep 19, 2023 | 22.41 | 22.59 | 22.04 | 22.06 | 572,838 | -0.40(-1.78%) |
Sep 18, 2023 | 22.23 | 22.71 | 22.15 | 22.46 | 534,599 | +0.05(+0.22%) |
Sep 15, 2023 | 22.26 | 22.98 | 22.17 | 22.41 | 3,779,252 | -0.03(-0.13%) |
Sep 14, 2023 | 23.03 | 23.40 | 22.36 | 22.44 | 991,929 | -0.42(-1.84%) |
Sep 13, 2023 | 23.27 | 23.86 | 22.66 | 22.86 | 1,171,535 | -0.45(-1.93%) |
Sep 12, 2023 | 22.83 | 23.48 | 22.83 | 23.31 | 437,653 | +0.19(+0.82%) |
Sep 11, 2023 | 23.09 | 23.44 | 22.67 | 23.12 | 464,878 | +0.44(+1.94%) |
Sep 08, 2023 | 22.79 | 23.11 | 22.35 | 22.68 | 597,371 | -0.05(-0.22%) |
Sep 07, 2023 | 22.32 | 22.89 | 22.03 | 22.73 | 581,542 | -0.03(-0.13%) |
Sep 06, 2023 | 22.14 | 22.76 | 22.03 | 22.76 | 604,218 | +0.58(+2.61%) |
Sep 05, 2023 | 23.25 | 23.53 | 22.09 | 22.18 | 394,109 | -1.09(-4.68%) |
Sep 01, 2023 | 23.07 | 23.41 | 23.07 | 23.27 | 244,601 | +0.22(+0.95%) |
Aug 31, 2023 | 22.60 | 23.15 | 22.60 | 23.05 | 564,323 | +0.07(+0.30%) |
Aug 30, 2023 | 22.35 | 23.05 | 22.20 | 22.98 | 510,395 | +0.63(+2.82%) |
Aug 29, 2023 | 22.28 | 22.95 | 22.10 | 22.35 | 341,353 | +0.00(+0.00%) |
Aug 28, 2023 | 22.48 | 22.84 | 22.18 | 22.35 | 204,448 | -0.03(-0.13%) |
Aug 25, 2023 | 22.12 | 22.68 | 21.98 | 22.38 | 212,697 | +0.34(+1.54%) |
Aug 24, 2023 | 22.03 | 22.39 | 22.01 | 22.04 | 156,898 | -0.05(-0.23%) |
Aug 23, 2023 | 21.94 | 22.31 | 21.91 | 22.09 | 114,202 | +0.13(+0.59%) |
Aug 22, 2023 | 22.00 | 22.36 | 21.77 | 21.96 | 145,273 | +0.04(+0.18%) |
Aug 21, 2023 | 22.40 | 22.78 | 21.78 | 21.92 | 380,266 | -0.51(-2.27%) |
Aug 18, 2023 | 22.66 | 22.95 | 22.08 | 22.43 | 343,102 | -0.57(-2.48%) |
Aug 17, 2023 | 22.77 | 23.18 | 22.60 | 23.00 | 152,236 | +0.14(+0.61%) |
Aug 16, 2023 | 23.14 | 23.26 | 22.78 | 22.86 | 120,569 | -0.38(-1.64%) |
Aug 15, 2023 | 23.55 | 23.55 | 22.76 | 23.24 | 182,055 | -0.46(-1.94%) |
Aug 14, 2023 | 23.50 | 23.80 | 23.28 | 23.70 | 213,189 | +0.16(+0.68%) |
Aug 11, 2023 | 23.29 | 23.59 | 23.06 | 23.54 | 126,471 | +0.22(+0.94%) |
Aug 10, 2023 | 23.64 | 24.15 | 23.25 | 23.32 | 172,451 | -0.08(-0.34%) |
Aug 09, 2023 | 24.46 | 24.59 | 23.04 | 23.40 | 389,160 | +0.45(+1.96%) |
Aug 08, 2023 | 22.32 | 23.32 | 22.12 | 22.95 | 257,274 | +0.32(+1.41%) |
Aug 07, 2023 | 22.39 | 22.82 | 21.80 | 22.63 | 202,967 | +0.35(+1.57%) |
Aug 04, 2023 | 23.18 | 23.30 | 22.23 | 22.28 | 329,404 | -0.93(-4.01%) |
Aug 03, 2023 | 23.85 | 23.85 | 22.76 | 23.21 | 202,728 | -0.75(-3.13%) |
Aug 02, 2023 | 24.00 | 24.26 | 23.68 | 23.96 | 190,807 | -0.33(-1.36%) |
Aug 01, 2023 | 23.95 | 24.32 | 23.70 | 24.29 | 210,998 | +0.44(+1.84%) |
Jul 31, 2023 | 24.34 | 24.46 | 23.55 | 23.85 | 494,142 | -0.65(-2.65%) |
Jul 28, 2023 | 24.46 | 24.65 | 24.08 | 24.50 | 147,283 | +0.16(+0.66%) |
Jul 27, 2023 | 24.44 | 24.98 | 24.18 | 24.34 | 401,105 | -0.18(-0.73%) |
Jul 26, 2023 | 24.51 | 25.17 | 24.34 | 24.52 | 240,944 | +0.02(+0.08%) |
Jul 25, 2023 | 24.71 | 25.06 | 24.17 | 24.50 | 307,779 | -0.17(-0.69%) |
Jul 24, 2023 | 24.23 | 25.20 | 23.81 | 24.67 | 576,447 | +0.36(+1.48%) |
Jul 21, 2023 | 24.09 | 24.78 | 23.57 | 24.31 | 176,396 | +0.31(+1.29%) |
Jul 20, 2023 | 24.03 | 24.23 | 23.14 | 24.00 | 387,150 | -0.06(-0.25%) |
Jul 19, 2023 | 24.02 | 24.66 | 23.72 | 24.06 | 174,252 | +0.15(+0.63%) |
Jul 18, 2023 | 23.71 | 24.20 | 23.46 | 23.91 | 205,639 | +0.26(+1.10%) |
Jul 17, 2023 | 23.53 | 24.19 | 23.21 | 23.65 | 186,779 | +0.09(+0.38%) |
Jul 14, 2023 | 24.18 | 24.20 | 23.38 | 23.56 | 247,800 | -0.54(-2.24%) |
Jul 13, 2023 | 23.79 | 24.28 | 23.57 | 24.10 | 230,543 | +0.32(+1.35%) |
Jul 12, 2023 | 23.34 | 24.14 | 22.98 | 23.78 | 547,198 | +0.74(+3.21%) |
Jul 11, 2023 | 23.07 | 23.68 | 22.69 | 23.04 | 361,904 | +0.12(+0.52%) |
Jul 10, 2023 | 23.00 | 23.84 | 22.50 | 22.92 | 414,472 | +0.11(+0.48%) |
Jul 07, 2023 | 22.53 | 23.12 | 22.10 | 22.81 | 417,291 | +0.28(+1.24%) |
Jul 06, 2023 | 23.09 | 23.18 | 22.50 | 22.53 | 356,393 | -0.59(-2.55%) |
Jul 05, 2023 | 23.21 | 23.42 | 22.72 | 23.12 | 205,280 | +0.02(+0.09%) |
Jul 03, 2023 | 21.83 | 23.28 | 21.80 | 23.10 | 1,267,223 | +1.14(+5.19%) |
Jun 30, 2023 | 22.72 | 23.00 | 21.90 | 21.96 | 308,844 | -0.53(-2.36%) |
Jun 29, 2023 | 21.96 | 22.71 | 21.60 | 22.49 | 438,775 | +0.65(+2.98%) |
Jun 28, 2023 | 22.80 | 23.02 | 21.68 | 21.84 | 328,809 | -0.96(-4.21%) |
Jun 27, 2023 | 23.18 | 23.78 | 22.68 | 22.80 | 679,365 | -0.17(-0.74%) |
Jun 26, 2023 | 22.46 | 23.57 | 22.12 | 22.97 | 642,982 | +0.95(+4.31%) |
Jun 23, 2023 | 21.32 | 22.38 | 21.03 | 22.02 | 724,887 | +0.51(+2.37%) |
Jun 22, 2023 | 20.78 | 21.98 | 20.52 | 21.51 | 694,294 | +0.78(+3.76%) |
Jun 21, 2023 | 20.03 | 20.73 | 19.57 | 20.73 | 698,268 | +0.78(+3.91%) |
Jun 20, 2023 | 20.20 | 21.06 | 19.92 | 19.95 | 1,612,981 | +0.43(+2.20%) |
Jun 16, 2023 | 20.00 | 20.16 | 19.50 | 19.52 | 373,770 | -0.42(-2.11%) |