Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.45 | 25.55 | 25.21 | 25.42 | 25,267 | -0.01(-0.04%) |
May 30, 2024 | 25.31 | 25.57 | 25.27 | 25.43 | 12,485 | +0.04(+0.16%) |
May 29, 2024 | 25.28 | 25.40 | 25.05 | 25.39 | 26,563 | +0.15(+0.59%) |
May 28, 2024 | 25.07 | 25.45 | 25.00 | 25.24 | 39,629 | +0.85(+3.49%) |
May 24, 2024 | 23.53 | 24.39 | 23.53 | 24.39 | 38,404 | +0.57(+2.39%) |
May 23, 2024 | 24.08 | 24.20 | 23.62 | 23.82 | 28,295 | -0.02(-0.08%) |
May 22, 2024 | 23.85 | 23.96 | 23.74 | 23.84 | 3,791 | -0.11(-0.48%) |
May 21, 2024 | 23.95 | 24.13 | 23.91 | 23.95 | 8,501 | +0.06(+0.27%) |
May 20, 2024 | 23.99 | 24.25 | 23.86 | 23.89 | 27,509 | -0.55(-2.25%) |
May 17, 2024 | 24.26 | 24.47 | 24.26 | 24.44 | 5,298 | +0.00(+0.00%) |
May 16, 2024 | 24.79 | 24.79 | 24.34 | 24.44 | 8,643 | -0.35(-1.41%) |
May 15, 2024 | 24.45 | 24.96 | 24.45 | 24.79 | 17,746 | +0.57(+2.35%) |
May 14, 2024 | 23.98 | 24.25 | 23.83 | 24.22 | 14,691 | +0.22(+0.92%) |
May 13, 2024 | 23.83 | 24.00 | 23.71 | 24.00 | 16,447 | +0.17(+0.71%) |
May 10, 2024 | 23.65 | 23.93 | 23.43 | 23.83 | 19,405 | +0.08(+0.34%) |
May 09, 2024 | 23.43 | 23.75 | 23.31 | 23.75 | 17,934 | +0.81(+3.53%) |
May 08, 2024 | 22.84 | 23.02 | 22.84 | 22.94 | 5,340 | +0.14(+0.61%) |
May 07, 2024 | 22.71 | 22.90 | 22.71 | 22.80 | 11,399 | +0.30(+1.33%) |
May 06, 2024 | 22.21 | 22.60 | 22.21 | 22.50 | 25,884 | -0.76(-3.27%) |
May 03, 2024 | 22.65 | 23.26 | 22.65 | 23.26 | 22,865 | +0.47(+2.06%) |
May 02, 2024 | 23.00 | 23.29 | 22.42 | 22.79 | 20,953 | +0.37(+1.65%) |
May 01, 2024 | 22.82 | 22.89 | 22.17 | 22.42 | 26,933 | +0.02(+0.09%) |
Apr 30, 2024 | 22.35 | 22.59 | 22.35 | 22.40 | 4,312 | +0.05(+0.22%) |
Apr 29, 2024 | 22.49 | 22.65 | 22.20 | 22.35 | 8,628 | +0.10(+0.45%) |
Apr 26, 2024 | 21.75 | 22.26 | 21.71 | 22.25 | 16,747 | +0.57(+2.63%) |
Apr 25, 2024 | 21.72 | 21.77 | 21.46 | 21.68 | 5,860 | +0.11(+0.51%) |
Apr 24, 2024 | 21.80 | 21.84 | 21.45 | 21.57 | 6,023 | -0.11(-0.51%) |
Apr 23, 2024 | 21.55 | 21.74 | 21.28 | 21.68 | 12,948 | +0.23(+1.07%) |
Apr 22, 2024 | 21.17 | 21.53 | 21.17 | 21.45 | 14,670 | +0.33(+1.56%) |
Apr 19, 2024 | 20.90 | 21.16 | 20.79 | 21.12 | 17,387 | +0.23(+1.10%) |
Apr 18, 2024 | 21.16 | 21.16 | 20.72 | 20.89 | 8,262 | +0.10(+0.48%) |
Apr 17, 2024 | 21.21 | 21.41 | 20.75 | 20.79 | 14,736 | -0.56(-2.62%) |
Apr 16, 2024 | 20.53 | 21.53 | 20.53 | 21.35 | 67,106 | +1.69(+8.60%) |
Apr 15, 2024 | 20.56 | 20.56 | 19.63 | 19.66 | 28,161 | -0.11(-0.56%) |
Apr 12, 2024 | 19.70 | 20.10 | 19.70 | 19.77 | 15,676 | -0.26(-1.30%) |
Apr 11, 2024 | 20.41 | 20.41 | 19.69 | 20.03 | 22,231 | -0.01(-0.05%) |
Apr 10, 2024 | 20.30 | 20.48 | 19.82 | 20.04 | 31,612 | -0.70(-3.38%) |
Apr 09, 2024 | 21.50 | 21.50 | 20.39 | 20.74 | 118,648 | -1.13(-5.17%) |
Apr 08, 2024 | 22.09 | 22.15 | 21.55 | 21.87 | 53,007 | -0.92(-4.04%) |
Apr 05, 2024 | 23.12 | 23.77 | 22.75 | 22.79 | 124,986 | -0.54(-2.31%) |
Apr 04, 2024 | 23.08 | 23.64 | 22.84 | 23.33 | 313,028 | -0.02(-0.07%) |
Apr 03, 2024 | 23.08 | 23.65 | 22.69 | 23.35 | 212,428 | +0.27(+1.16%) |
Apr 02, 2024 | 23.03 | 23.56 | 22.65 | 23.08 | 162,046 | -0.57(-2.40%) |
Apr 01, 2024 | 23.19 | 24.93 | 22.83 | 23.65 | 246,342 | +0.72(+3.15%) |
Mar 28, 2024 | 22.87 | 23.11 | 22.32 | 22.93 | 56,939 | +0.22(+0.98%) |
Mar 27, 2024 | 22.33 | 22.90 | 22.18 | 22.70 | 29,163 | +0.52(+2.36%) |
Mar 26, 2024 | 21.95 | 22.27 | 21.91 | 22.18 | 20,414 | +0.40(+1.82%) |
Mar 25, 2024 | 21.80 | 21.95 | 21.61 | 21.78 | 3,656 | +0.08(+0.36%) |
Mar 22, 2024 | 22.12 | 22.12 | 21.51 | 21.70 | 5,103 | -0.24(-1.10%) |
Mar 21, 2024 | 22.08 | 22.09 | 21.69 | 21.95 | 2,255 | +0.66(+3.11%) |
Mar 20, 2024 | 21.67 | 21.67 | 21.28 | 21.28 | 5,349 | -0.09(-0.41%) |
Mar 19, 2024 | 20.86 | 21.49 | 20.86 | 21.37 | 3,846 | +0.27(+1.27%) |
Mar 18, 2024 | 21.27 | 21.50 | 21.03 | 21.10 | 11,370 | +0.98(+4.87%) |
Mar 15, 2024 | 19.81 | 20.68 | 19.81 | 20.12 | 16,487 | -0.71(-3.39%) |
Mar 14, 2024 | 21.07 | 21.07 | 20.74 | 20.83 | 3,965 | -0.56(-2.61%) |
Mar 13, 2024 | 21.01 | 21.39 | 20.90 | 21.39 | 4,927 | +0.03(+0.14%) |
Mar 12, 2024 | 21.40 | 21.50 | 21.07 | 21.36 | 5,565 | -0.32(-1.49%) |
Mar 11, 2024 | 21.51 | 21.70 | 21.33 | 21.68 | 5,057 | -0.59(-2.66%) |
Mar 08, 2024 | 22.05 | 22.28 | 22.01 | 22.27 | 3,363 | +0.16(+0.74%) |
Mar 07, 2024 | 22.29 | 22.29 | 21.96 | 22.11 | 2,104 | -0.46(-2.02%) |
Mar 06, 2024 | 22.41 | 22.70 | 22.41 | 22.56 | 3,481 | +0.14(+0.61%) |
Mar 05, 2024 | 21.83 | 22.50 | 21.83 | 22.43 | 5,814 | +0.03(+0.15%) |
Mar 04, 2024 | 22.02 | 22.39 | 21.93 | 22.39 | 8,276 | +0.52(+2.36%) |
Mar 01, 2024 | 21.66 | 21.97 | 21.53 | 21.88 | 4,316 | +0.15(+0.71%) |
Feb 29, 2024 | 21.65 | 22.05 | 21.62 | 21.72 | 4,011 | +0.13(+0.60%) |
Feb 28, 2024 | 21.71 | 21.80 | 21.59 | 21.59 | 5,156 | -0.08(-0.36%) |
Feb 27, 2024 | 21.58 | 21.67 | 21.50 | 21.67 | 6,043 | +0.13(+0.60%) |
Feb 26, 2024 | 21.70 | 21.70 | 21.42 | 21.54 | 4,323 | -0.21(-0.99%) |
Feb 23, 2024 | 21.15 | 22.03 | 21.15 | 21.76 | 5,487 | +0.19(+0.88%) |
Feb 22, 2024 | 21.75 | 21.85 | 21.17 | 21.57 | 4,699 | -0.08(-0.38%) |
Feb 21, 2024 | 21.56 | 21.74 | 21.56 | 21.65 | 2,180 | -0.36(-1.62%) |
Feb 20, 2024 | 21.81 | 21.81 | 21.60 | 22.01 | 5,015 | +0.13(+0.59%) |
Feb 16, 2024 | 21.68 | 21.88 | 21.34 | 21.88 | 3,495 | +0.60(+2.83%) |
Feb 15, 2024 | 21.39 | 21.39 | 21.07 | 21.27 | 5,624 | +0.14(+0.65%) |
Feb 14, 2024 | 21.01 | 21.14 | 20.68 | 21.14 | 2,592 | -0.10(-0.48%) |
Feb 13, 2024 | 21.11 | 21.48 | 21.11 | 21.24 | 10,462 | +1.15(+5.74%) |
Feb 12, 2024 | 20.35 | 20.41 | 20.09 | 20.09 | 5,923 | -0.28(-1.37%) |
Feb 09, 2024 | 20.24 | 20.37 | 20.05 | 20.37 | 5,759 | +0.00(+0.02%) |
Feb 08, 2024 | 20.78 | 20.78 | 20.28 | 20.36 | 5,319 | -0.71(-3.39%) |
Feb 07, 2024 | 21.09 | 21.22 | 21.07 | 21.08 | 2,486 | -0.10(-0.49%) |
Feb 06, 2024 | 21.21 | 21.21 | 21.09 | 21.18 | 3,637 | +0.22(+1.07%) |
Feb 05, 2024 | 20.74 | 20.96 | 20.60 | 20.96 | 2,824 | +0.06(+0.29%) |
Feb 02, 2024 | 21.34 | 21.34 | 20.90 | 20.90 | 3,144 | +0.17(+0.83%) |
Feb 01, 2024 | 20.89 | 20.94 | 20.41 | 20.72 | 20,744 | -0.21(-1.03%) |
Jan 31, 2024 | 21.39 | 21.65 | 20.91 | 20.94 | 6,223 | -0.31(-1.46%) |
Jan 30, 2024 | 21.55 | 21.55 | 21.10 | 21.25 | 4,263 | -0.63(-2.87%) |
Jan 29, 2024 | 21.37 | 21.88 | 21.37 | 21.88 | 3,251 | +0.51(+2.37%) |
Jan 26, 2024 | 21.66 | 21.66 | 21.37 | 21.37 | 1,836 | +0.20(+0.93%) |
Jan 25, 2024 | 21.50 | 21.69 | 21.17 | 21.17 | 9,085 | +0.07(+0.33%) |
Jan 24, 2024 | 21.21 | 21.21 | 20.88 | 21.10 | 4,829 | +0.85(+4.20%) |
Jan 23, 2024 | 20.28 | 20.30 | 20.25 | 20.25 | 2,068 | +0.09(+0.43%) |
Jan 22, 2024 | 20.12 | 20.17 | 20.04 | 20.17 | 6,847 | -0.83(-3.97%) |
Jan 19, 2024 | 21.12 | 21.36 | 21.00 | 21.00 | 2,943 | +0.30(+1.45%) |
Jan 18, 2024 | 20.91 | 21.28 | 20.64 | 20.70 | 5,436 | +0.43(+2.12%) |
Jan 17, 2024 | 20.27 | 20.80 | 20.14 | 20.27 | 5,192 | -0.37(-1.79%) |
Jan 16, 2024 | 21.34 | 20.90 | 20.60 | 20.64 | 4,001 | -0.67(-3.15%) |
Jan 12, 2024 | 21.27 | 21.31 | 21.04 | 21.31 | 3,403 | -0.11(-0.52%) |
Jan 11, 2024 | 21.27 | 21.56 | 21.27 | 21.42 | 4,146 | +0.18(+0.85%) |
Jan 10, 2024 | 21.21 | 21.45 | 20.82 | 21.24 | 9,812 | +0.03(+0.16%) |
Jan 09, 2024 | 21.06 | 21.37 | 21.00 | 21.21 | 9,517 | -0.40(-1.87%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.48 | 21.61 | 17,759 | -0.86(-3.83%) |
Jan 05, 2024 | 22.44 | 22.62 | 21.95 | 22.47 | 22,254 | +0.03(+0.15%) |
Jan 04, 2024 | 22.09 | 22.75 | 22.09 | 22.44 | 23,376 | +0.77(+3.57%) |
Jan 03, 2024 | 21.79 | 22.06 | 21.28 | 21.66 | 15,158 | -0.15(-0.67%) |
Jan 02, 2024 | 21.78 | 22.19 | 21.64 | 21.81 | 16,340 | +0.88(+4.19%) |
Dec 29, 2023 | 20.89 | 21.08 | 20.38 | 20.93 | 16,303 | +0.08(+0.37%) |
Dec 28, 2023 | 20.86 | 21.20 | 20.56 | 20.85 | 18,511 | -0.20(-0.94%) |
Dec 27, 2023 | 20.84 | 21.24 | 20.84 | 21.05 | 15,902 | -0.03(-0.12%) |
Dec 26, 2023 | 21.27 | 21.29 | 20.97 | 21.08 | 13,417 | -0.73(-3.35%) |
Dec 22, 2023 | 21.64 | 21.93 | 21.20 | 21.81 | 7,807 | +0.40(+1.89%) |
Dec 21, 2023 | 21.03 | 21.54 | 21.03 | 21.40 | 8,820 | +0.12(+0.57%) |
Dec 20, 2023 | 21.07 | 21.34 | 20.93 | 21.28 | 7,013 | +0.21(+1.02%) |
Dec 19, 2023 | 21.04 | 21.29 | 20.86 | 21.07 | 12,445 | +0.29(+1.41%) |
Dec 18, 2023 | 20.59 | 21.05 | 20.59 | 20.78 | 18,834 | +1.33(+6.86%) |
Dec 15, 2023 | 19.43 | 20.20 | 19.43 | 19.44 | 19,074 | -0.31(-1.57%) |
Dec 14, 2023 | 19.73 | 19.94 | 19.63 | 19.75 | 7,045 | +0.51(+2.67%) |
Dec 13, 2023 | 19.14 | 19.64 | 19.14 | 19.24 | 3,432 | -0.19(-1.00%) |
Dec 12, 2023 | 19.48 | 19.78 | 19.12 | 19.43 | 3,630 | -0.34(-1.74%) |
Dec 11, 2023 | 19.84 | 20.13 | 19.62 | 19.78 | 6,287 | -0.59(-2.91%) |
Dec 08, 2023 | 20.18 | 20.41 | 20.00 | 20.37 | 9,203 | +0.39(+1.94%) |
Dec 07, 2023 | 19.70 | 20.39 | 19.70 | 19.98 | 4,901 | +0.13(+0.65%) |
Dec 06, 2023 | 19.62 | 19.98 | 19.62 | 19.86 | 15,637 | +0.40(+2.06%) |
Dec 05, 2023 | 19.10 | 19.60 | 19.06 | 19.46 | 16,545 | +0.33(+1.73%) |
Dec 04, 2023 | 19.09 | 19.64 | 19.09 | 19.12 | 10,056 | +0.03(+0.18%) |
Dec 01, 2023 | 18.62 | 19.09 | 18.62 | 19.09 | 10,101 | +0.37(+1.98%) |
Nov 30, 2023 | 19.09 | 19.09 | 18.65 | 18.72 | 4,820 | -0.37(-1.94%) |
Nov 29, 2023 | 19.19 | 19.19 | 18.90 | 19.09 | 4,511 | -0.06(-0.31%) |
Nov 28, 2023 | 19.13 | 19.33 | 19.07 | 19.15 | 2,639 | -0.12(-0.62%) |
Nov 27, 2023 | 19.38 | 19.46 | 19.25 | 19.27 | 3,260 | -0.49(-2.48%) |
Nov 24, 2023 | 19.60 | 19.76 | 19.37 | 19.76 | 1,774 | +0.40(+2.09%) |
Nov 22, 2023 | 19.42 | 19.46 | 19.36 | 19.36 | 4,196 | +0.57(+3.02%) |
Nov 21, 2023 | 18.63 | 18.83 | 18.63 | 18.79 | 3,207 | +0.30(+1.63%) |
Nov 20, 2023 | 18.66 | 18.77 | 18.39 | 18.49 | 4,135 | -0.42(-2.23%) |
Nov 17, 2023 | 18.82 | 19.28 | 18.82 | 18.91 | 2,502 | -0.03(-0.14%) |
Nov 16, 2023 | 18.68 | 19.06 | 18.38 | 18.94 | 10,070 | +0.89(+4.91%) |
Nov 15, 2023 | 17.89 | 18.15 | 17.89 | 18.05 | 8,587 | +0.09(+0.48%) |
Nov 14, 2023 | 17.80 | 18.04 | 17.47 | 17.96 | 13,659 | +0.83(+4.82%) |
Nov 13, 2023 | 17.04 | 17.20 | 16.91 | 17.14 | 7,583 | -0.59(-3.35%) |
Nov 10, 2023 | 17.59 | 17.73 | 17.43 | 17.73 | 4,163 | +0.04(+0.24%) |
Nov 09, 2023 | 17.82 | 17.82 | 17.44 | 17.69 | 4,477 | +0.06(+0.34%) |
Nov 08, 2023 | 18.00 | 18.00 | 17.41 | 17.63 | 4,498 | -0.13(-0.73%) |
Nov 07, 2023 | 17.78 | 17.81 | 17.65 | 17.76 | 4,267 | +0.35(+2.03%) |
Nov 06, 2023 | 17.51 | 17.59 | 17.25 | 17.41 | 11,619 | +0.38(+2.22%) |
Nov 03, 2023 | 17.04 | 17.19 | 16.99 | 17.03 | 12,724 | +0.35(+2.11%) |
Nov 02, 2023 | 16.58 | 17.20 | 16.58 | 16.67 | 21,176 | +0.20(+1.24%) |
Nov 01, 2023 | 15.75 | 16.47 | 15.75 | 16.47 | 11,454 | +0.70(+4.43%) |
Oct 31, 2023 | 15.34 | 15.83 | 15.34 | 15.77 | 9,182 | +0.32(+2.06%) |
Oct 30, 2023 | 15.36 | 15.55 | 15.17 | 15.45 | 8,552 | +0.09(+0.62%) |
Oct 27, 2023 | 15.56 | 15.56 | 15.32 | 15.36 | 3,265 | -0.15(-0.94%) |
Oct 26, 2023 | 15.57 | 15.58 | 15.39 | 15.50 | 12,368 | -0.39(-2.44%) |
Oct 25, 2023 | 16.27 | 16.32 | 15.85 | 15.89 | 17,866 | -0.92(-5.47%) |
Oct 24, 2023 | 16.64 | 16.81 | 16.42 | 16.81 | 16,960 | +0.17(+1.03%) |
Oct 23, 2023 | 16.94 | 16.94 | 16.46 | 16.64 | 8,341 | -0.95(-5.38%) |
Oct 20, 2023 | 17.67 | 17.71 | 17.59 | 17.59 | 2,815 | -0.09(-0.49%) |
Oct 19, 2023 | 18.17 | 18.17 | 17.67 | 17.67 | 3,467 | -0.23(-1.30%) |
Oct 18, 2023 | 17.55 | 18.02 | 17.55 | 17.90 | 6,771 | +0.18(+1.02%) |
Oct 17, 2023 | 17.75 | 17.89 | 17.41 | 17.72 | 13,057 | -0.05(-0.27%) |
Oct 16, 2023 | 18.10 | 18.10 | 17.71 | 17.77 | 23,020 | -0.37(-2.02%) |
Oct 13, 2023 | 18.78 | 18.78 | 18.06 | 18.14 | 3,030 | -0.09(-0.47%) |
Oct 12, 2023 | 18.79 | 18.80 | 18.22 | 18.22 | 7,908 | -0.40(-2.17%) |
Oct 11, 2023 | 18.83 | 19.07 | 18.53 | 18.63 | 7,795 | -0.42(-2.21%) |
Oct 10, 2023 | 19.19 | 19.28 | 19.00 | 19.05 | 3,273 | +0.57(+3.07%) |
Oct 09, 2023 | 18.67 | 18.73 | 18.27 | 18.48 | 20,712 | -1.21(-6.16%) |
Oct 06, 2023 | 18.95 | 19.74 | 18.95 | 19.69 | 23,130 | +0.64(+3.39%) |
Oct 05, 2023 | 19.47 | 19.52 | 18.97 | 19.05 | 26,649 | -0.52(-2.64%) |
Oct 04, 2023 | 19.31 | 19.68 | 19.19 | 19.56 | 22,250 | +0.19(+0.98%) |
Oct 03, 2023 | 19.27 | 19.50 | 19.19 | 19.37 | 18,642 | +0.27(+1.40%) |
Oct 02, 2023 | 19.43 | 19.43 | 19.11 | 19.11 | 17,294 | -0.41(-2.11%) |
Sep 29, 2023 | 19.56 | 20.11 | 19.49 | 19.52 | 20,937 | +0.08(+0.40%) |
Sep 28, 2023 | 19.75 | 19.77 | 19.36 | 19.44 | 29,652 | +0.38(+1.98%) |
Sep 27, 2023 | 19.42 | 19.42 | 18.96 | 19.06 | 19,788 | -0.38(-1.95%) |
Sep 26, 2023 | 19.92 | 20.00 | 19.43 | 19.44 | 15,659 | -0.95(-4.64%) |
Sep 25, 2023 | 20.76 | 20.56 | 20.23 | 20.39 | 14,182 | -0.63(-2.99%) |
Sep 22, 2023 | 20.54 | 21.02 | 20.48 | 21.02 | 5,729 | +0.38(+1.83%) |
Sep 21, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 1,585 | -0.35(-1.66%) |
Sep 20, 2023 | 21.15 | 21.15 | 20.99 | 20.99 | 3,346 | -0.30(-1.39%) |
Sep 19, 2023 | 21.02 | 21.28 | 20.72 | 21.28 | 9,061 | +0.82(+3.99%) |
Sep 18, 2023 | 20.37 | 20.78 | 20.22 | 20.47 | 17,299 | +0.29(+1.45%) |
Sep 15, 2023 | 20.43 | 20.59 | 19.79 | 20.17 | 32,219 | -0.40(-1.92%) |
Sep 14, 2023 | 20.23 | 20.91 | 20.23 | 20.57 | 22,940 | +0.14(+0.67%) |
Sep 12, 2023 | 20.43 | 1,872 | +0.00(+0.00%) | |||
Sep 11, 2023 | 20.17 | 20.43 | 20.13 | 20.43 | 5,313 | +0.54(+2.72%) |
Sep 08, 2023 | 19.81 | 20.16 | 19.78 | 19.89 | 11,993 | +0.06(+0.30%) |
Sep 07, 2023 | 19.78 | 19.92 | 19.72 | 19.83 | 8,258 | -0.21(-1.03%) |
Sep 06, 2023 | 20.53 | 20.56 | 20.01 | 20.04 | 7,837 | -1.05(-4.98%) |
Sep 05, 2023 | 20.87 | 21.22 | 20.87 | 21.09 | 9,597 | +0.43(+2.08%) |
Sep 01, 2023 | 20.02 | 20.66 | 20.02 | 20.66 | 9,356 | +0.73(+3.67%) |
Aug 31, 2023 | 20.31 | 20.60 | 19.92 | 19.92 | 15,536 | -0.30(-1.49%) |
Aug 30, 2023 | 20.23 | 20.47 | 20.22 | 20.23 | 11,349 | -0.07(-0.34%) |
Aug 29, 2023 | 20.40 | 20.67 | 20.29 | 20.29 | 6,641 | -0.22(-1.09%) |
Aug 28, 2023 | 20.60 | 20.81 | 20.43 | 20.52 | 17,647 | -0.70(-3.28%) |
Aug 25, 2023 | 20.67 | 21.30 | 20.32 | 21.21 | 23,886 | +0.45(+2.15%) |
Aug 24, 2023 | 21.44 | 21.44 | 20.68 | 20.77 | 5,805 | -0.43(-2.03%) |
Aug 23, 2023 | 21.11 | 21.24 | 21.01 | 21.20 | 2,759 | -0.27(-1.25%) |
Aug 22, 2023 | 21.15 | 21.47 | 21.05 | 21.47 | 5,274 | +0.49(+2.34%) |
Aug 21, 2023 | 20.79 | 20.97 | 20.70 | 20.97 | 6,276 | -0.07(-0.33%) |
Aug 18, 2023 | 20.75 | 21.04 | 20.75 | 21.04 | 2,801 | -0.02(-0.08%) |
Aug 17, 2023 | 20.21 | 21.23 | 20.21 | 21.06 | 4,346 | +0.60(+2.94%) |
Aug 16, 2023 | 20.70 | 21.16 | 20.30 | 20.46 | 16,729 | -0.78(-3.68%) |
Aug 15, 2023 | 21.34 | 21.50 | 21.24 | 21.24 | 4,907 | -0.35(-1.63%) |
Aug 14, 2023 | 21.60 | 21.71 | 21.46 | 21.59 | 7,205 | -0.28(-1.26%) |
Aug 11, 2023 | 21.80 | 22.12 | 21.71 | 21.87 | 2,493 | +0.04(+0.20%) |
Aug 10, 2023 | 21.92 | 22.35 | 21.64 | 21.83 | 12,127 | -0.07(-0.33%) |
Aug 09, 2023 | 21.94 | 22.34 | 21.77 | 21.90 | 8,432 | +0.11(+0.49%) |
Aug 08, 2023 | 21.67 | 21.95 | 21.58 | 21.79 | 7,002 | -0.44(-1.97%) |
Aug 07, 2023 | 22.31 | 22.31 | 22.13 | 22.23 | 3,956 | +0.21(+0.96%) |
Aug 04, 2023 | 22.05 | 22.15 | 22.02 | 22.02 | 5,351 | -0.02(-0.10%) |
Aug 03, 2023 | 21.60 | 22.04 | 21.60 | 22.04 | 2,493 | +0.41(+1.91%) |
Aug 02, 2023 | 22.03 | 22.04 | 21.63 | 21.63 | 11,425 | -0.69(-3.08%) |
Aug 01, 2023 | 22.60 | 22.74 | 22.27 | 22.32 | 5,209 | -0.24(-1.07%) |
Jul 31, 2023 | 22.68 | 22.88 | 22.44 | 22.56 | 21,415 | +0.41(+1.86%) |
Jul 28, 2023 | 21.80 | 22.22 | 21.80 | 22.14 | 11,766 | +0.35(+1.62%) |
Jul 27, 2023 | 22.22 | 22.22 | 21.76 | 21.79 | 11,783 | -0.20(-0.90%) |
Jul 26, 2023 | 21.70 | 22.30 | 21.70 | 21.99 | 16,298 | +0.70(+3.27%) |
Jul 25, 2023 | 21.52 | 21.68 | 21.17 | 21.29 | 23,519 | -0.89(-3.99%) |
Jul 24, 2023 | 22.06 | 22.52 | 21.83 | 22.18 | 20,893 | +0.11(+0.51%) |
Jul 21, 2023 | 22.58 | 22.58 | 21.89 | 22.07 | 5,741 | -0.20(-0.89%) |
Jul 20, 2023 | 22.30 | 22.65 | 22.04 | 22.26 | 13,190 | -0.41(-1.82%) |
Jul 19, 2023 | 22.10 | 22.68 | 22.08 | 22.68 | 28,597 | +0.98(+4.52%) |
Jul 18, 2023 | 20.77 | 21.91 | 20.77 | 21.70 | 24,065 | +1.14(+5.52%) |
Jul 17, 2023 | 20.31 | 20.72 | 20.31 | 20.56 | 9,865 | +0.29(+1.44%) |
Jul 14, 2023 | 20.38 | 20.54 | 20.26 | 20.27 | 11,065 | +0.01(+0.04%) |
Jul 13, 2023 | 20.42 | 20.63 | 20.22 | 20.26 | 18,501 | -0.51(-2.44%) |
Jul 12, 2023 | 19.97 | 21.02 | 19.97 | 20.77 | 37,862 | +0.59(+2.94%) |
Jul 11, 2023 | 19.76 | 20.20 | 19.76 | 20.17 | 11,703 | +0.39(+1.96%) |
Jul 10, 2023 | 19.81 | 19.99 | 19.65 | 19.79 | 15,290 | -0.42(-2.08%) |
Jul 07, 2023 | 20.19 | 20.54 | 20.17 | 20.21 | 10,611 | +0.09(+0.43%) |
Jul 06, 2023 | 20.12 | 20.38 | 20.11 | 20.12 | 14,997 | -0.13(-0.64%) |
Jul 05, 2023 | 20.05 | 20.41 | 19.89 | 20.25 | 16,462 | +0.14(+0.68%) |
Jul 03, 2023 | 20.17 | 20.31 | 20.00 | 20.11 | 9,330 | +0.14(+0.69%) |
Jun 30, 2023 | 20.08 | 20.78 | 19.88 | 19.98 | 12,009 | +0.13(+0.65%) |
Jun 29, 2023 | 20.19 | 20.40 | 19.80 | 19.85 | 18,865 | -0.40(-2.00%) |
Jun 28, 2023 | 20.37 | 20.50 | 20.20 | 20.25 | 17,796 | -0.20(-0.97%) |
Jun 27, 2023 | 20.69 | 20.69 | 20.31 | 20.45 | 23,306 | -0.53(-2.54%) |
Jun 26, 2023 | 21.03 | 21.30 | 20.97 | 20.98 | 18,725 | -0.20(-0.93%) |
Jun 23, 2023 | 22.54 | 22.54 | 21.18 | 21.18 | 12,110 | -0.36(-1.68%) |
Jun 22, 2023 | 21.36 | 21.66 | 21.36 | 21.54 | 6,626 | +0.01(+0.04%) |
Jun 21, 2023 | 21.82 | 21.82 | 21.24 | 21.53 | 7,470 | -0.53(-2.42%) |
Jun 20, 2023 | 22.44 | 22.44 | 22.07 | 22.07 | 10,828 | -0.40(-1.76%) |
Jun 16, 2023 | 22.52 | 22.83 | 22.46 | 22.46 | 13,912 | -0.12(-0.53%) |
Jun 15, 2023 | 22.19 | 23.01 | 22.19 | 22.58 | 11,769 | +0.47(+2.14%) |
Jun 14, 2023 | 22.02 | 22.29 | 21.88 | 22.11 | 18,492 | -0.17(-0.77%) |
Jun 13, 2023 | 22.26 | 22.64 | 21.76 | 22.28 | 45,896 | +0.47(+2.17%) |
Jun 12, 2023 | 21.80 | 22.02 | 21.71 | 21.81 | 8,055 | -0.11(-0.51%) |
Jun 09, 2023 | 21.51 | 22.07 | 21.51 | 21.92 | 23,359 | +0.36(+1.68%) |
Jun 08, 2023 | 21.40 | 21.69 | 21.37 | 21.56 | 24,080 | +0.92(+4.46%) |
Jun 07, 2023 | 21.32 | 21.32 | 20.64 | 20.64 | 29,808 | -0.71(-3.30%) |
Jun 06, 2023 | 21.57 | 21.65 | 21.33 | 21.34 | 21,199 | -0.28(-1.27%) |
Jun 05, 2023 | 21.64 | 21.77 | 21.54 | 21.62 | 8,586 | -0.22(-1.02%) |
Jun 02, 2023 | 21.86 | 21.96 | 21.67 | 21.84 | 14,601 | +0.16(+0.75%) |