Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 28.95 | 29.11 | 28.92 | 29.05 | 19,226 | +0.26(+0.90%) |
May 23, 2024 | 29.28 | 29.28 | 28.75 | 28.79 | 32,574 | -0.29(-1.00%) |
May 22, 2024 | 29.33 | 29.37 | 29.03 | 29.08 | 26,344 | +0.13(+0.45%) |
May 21, 2024 | 28.68 | 28.99 | 28.68 | 28.95 | 15,071 | +0.24(+0.84%) |
May 20, 2024 | 28.66 | 28.74 | 28.51 | 28.71 | 27,640 | -0.04(-0.14%) |
May 17, 2024 | 28.82 | 28.83 | 28.69 | 28.75 | 21,937 | -0.70(-2.38%) |
May 16, 2024 | 29.41 | 29.60 | 29.38 | 29.45 | 39,174 | +0.39(+1.36%) |
May 15, 2024 | 28.65 | 29.06 | 28.65 | 29.05 | 27,430 | +0.34(+1.20%) |
May 14, 2024 | 28.62 | 28.74 | 28.60 | 28.71 | 26,533 | +0.30(+1.06%) |
May 13, 2024 | 28.51 | 28.52 | 28.36 | 28.41 | 38,023 | +0.16(+0.57%) |
May 10, 2024 | 28.12 | 28.31 | 28.12 | 28.25 | 25,804 | -0.01(-0.04%) |
May 09, 2024 | 28.02 | 28.28 | 28.02 | 28.26 | 29,379 | +0.44(+1.58%) |
May 08, 2024 | 27.95 | 27.96 | 27.80 | 27.82 | 18,908 | -0.08(-0.29%) |
May 07, 2024 | 27.39 | 28.00 | 27.39 | 27.90 | 42,246 | -0.31(-1.09%) |
May 06, 2024 | 28.21 | 28.40 | 28.18 | 28.21 | 27,088 | +0.32(+1.15%) |
May 03, 2024 | 27.98 | 28.00 | 27.84 | 27.89 | 22,455 | +0.36(+1.31%) |
May 02, 2024 | 27.27 | 27.53 | 27.23 | 27.53 | 36,434 | -0.23(-0.83%) |
May 01, 2024 | 27.60 | 28.08 | 27.50 | 27.76 | 28,923 | -0.03(-0.11%) |
Apr 30, 2024 | 27.57 | 27.86 | 27.57 | 27.79 | 17,712 | -0.45(-1.59%) |
Apr 29, 2024 | 28.55 | 28.55 | 28.11 | 28.24 | 50,450 | -0.04(-0.12%) |
Apr 26, 2024 | 28.27 | 28.36 | 28.12 | 28.27 | 39,002 | +0.24(+0.87%) |
Apr 25, 2024 | 28.01 | 28.13 | 27.96 | 28.03 | 28,173 | -0.15(-0.53%) |
Apr 24, 2024 | 28.34 | 28.45 | 28.06 | 28.18 | 39,353 | +0.25(+0.90%) |
Apr 23, 2024 | 27.68 | 28.06 | 27.68 | 27.93 | 29,924 | +0.50(+1.82%) |
Apr 22, 2024 | 27.09 | 27.54 | 27.09 | 27.43 | 34,928 | +0.41(+1.54%) |
Apr 19, 2024 | 27.06 | 27.21 | 26.84 | 27.02 | 33,804 | -0.02(-0.06%) |
Apr 18, 2024 | 27.16 | 27.28 | 26.98 | 27.03 | 31,312 | -0.62(-2.25%) |
Apr 17, 2024 | 27.69 | 27.79 | 27.51 | 27.65 | 27,271 | -0.30(-1.06%) |
Apr 16, 2024 | 28.04 | 28.06 | 27.83 | 27.95 | 41,104 | -0.35(-1.24%) |
Apr 15, 2024 | 28.60 | 28.60 | 28.15 | 28.30 | 28,151 | +0.08(+0.28%) |
Apr 12, 2024 | 28.48 | 28.48 | 28.20 | 28.22 | 32,194 | -0.79(-2.72%) |
Apr 11, 2024 | 29.07 | 29.07 | 28.69 | 29.01 | 38,277 | -0.43(-1.48%) |
Apr 10, 2024 | 29.42 | 29.59 | 29.33 | 29.45 | 24,203 | -0.13(-0.46%) |
Apr 09, 2024 | 29.71 | 29.75 | 29.49 | 29.58 | 1,401,082 | -0.41(-1.37%) |
Apr 08, 2024 | 29.95 | 30.23 | 29.95 | 29.99 | 488,051 | -0.18(-0.61%) |
Apr 05, 2024 | 29.85 | 30.22 | 29.79 | 30.17 | 129,000 | +0.38(+1.27%) |
Apr 04, 2024 | 29.94 | 30.27 | 29.74 | 29.80 | 49,715 | -0.32(-1.08%) |
Apr 03, 2024 | 29.86 | 30.12 | 29.86 | 30.12 | 55,566 | +0.02(+0.07%) |
Apr 02, 2024 | 29.89 | 30.13 | 29.88 | 30.10 | 136,478 | -0.17(-0.56%) |
Apr 01, 2024 | 31.06 | 31.06 | 30.24 | 30.27 | 33,377 | -0.30(-0.98%) |
Mar 28, 2024 | 30.66 | 30.72 | 30.54 | 30.57 | 201,540 | +0.07(+0.23%) |
Mar 27, 2024 | 30.33 | 30.53 | 30.24 | 30.50 | 97,429 | +0.65(+2.19%) |
Mar 26, 2024 | 29.97 | 30.00 | 29.83 | 29.85 | 22,536 | +0.01(+0.02%) |
Mar 25, 2024 | 29.96 | 30.01 | 29.82 | 29.84 | 32,832 | -0.10(-0.33%) |
Mar 22, 2024 | 29.86 | 29.94 | 29.75 | 29.94 | 23,426 | +0.06(+0.20%) |
Mar 21, 2024 | 29.82 | 30.14 | 29.74 | 29.88 | 17,427 | -0.28(-0.93%) |
Mar 20, 2024 | 29.89 | 30.16 | 29.57 | 30.16 | 24,948 | -0.22(-0.72%) |
Mar 19, 2024 | 30.15 | 30.56 | 30.12 | 30.38 | 341,487 | +0.27(+0.90%) |
Mar 18, 2024 | 30.06 | 30.17 | 30.01 | 30.11 | 18,098 | -0.29(-0.95%) |
Mar 15, 2024 | 30.43 | 30.48 | 30.26 | 30.40 | 30,053 | -0.36(-1.18%) |
Mar 14, 2024 | 30.85 | 30.86 | 30.52 | 30.76 | 182,513 | +0.19(+0.62%) |
Mar 13, 2024 | 30.89 | 30.89 | 30.54 | 30.57 | 644,168 | -0.61(-1.96%) |
Mar 12, 2024 | 30.99 | 31.29 | 30.95 | 31.18 | 480,087 | -0.11(-0.35%) |
Mar 11, 2024 | 31.23 | 31.29 | 31.03 | 31.29 | 344,858 | -0.12(-0.38%) |
Mar 08, 2024 | 31.72 | 31.73 | 31.39 | 31.41 | 21,001 | -0.06(-0.19%) |
Mar 07, 2024 | 31.13 | 31.52 | 31.13 | 31.47 | 20,829 | +0.60(+1.94%) |
Mar 06, 2024 | 30.70 | 30.97 | 30.70 | 30.87 | 19,901 | +0.26(+0.84%) |
Mar 05, 2024 | 30.89 | 31.00 | 30.51 | 30.61 | 32,712 | +0.21(+0.70%) |
Mar 04, 2024 | 30.54 | 30.56 | 30.40 | 30.40 | 89,147 | +0.17(+0.56%) |
Mar 01, 2024 | 29.82 | 30.23 | 29.82 | 30.23 | 21,367 | +0.25(+0.83%) |
Feb 29, 2024 | 30.24 | 30.24 | 29.91 | 29.98 | 29,656 | +0.24(+0.81%) |
Feb 28, 2024 | 29.89 | 29.93 | 29.65 | 29.74 | 19,975 | -0.38(-1.26%) |
Feb 27, 2024 | 30.05 | 30.19 | 30.05 | 30.12 | 28,623 | +0.10(+0.33%) |
Feb 26, 2024 | 30.08 | 30.09 | 29.96 | 30.02 | 28,379 | +0.54(+1.83%) |
Feb 23, 2024 | 29.51 | 29.54 | 29.32 | 29.48 | 23,728 | +0.01(+0.03%) |
Feb 22, 2024 | 29.31 | 29.47 | 29.20 | 29.47 | 22,198 | +0.68(+2.36%) |
Feb 21, 2024 | 28.64 | 28.85 | 28.49 | 28.79 | 26,085 | -0.79(-2.67%) |
Feb 20, 2024 | 29.60 | 29.73 | 29.53 | 29.58 | 30,905 | +0.01(+0.03%) |
Feb 16, 2024 | 29.49 | 29.65 | 29.45 | 29.57 | 19,217 | +0.37(+1.27%) |
Feb 15, 2024 | 29.28 | 29.30 | 29.08 | 29.20 | 26,937 | +0.38(+1.32%) |
Feb 14, 2024 | 28.77 | 28.85 | 28.63 | 28.82 | 25,101 | +0.04(+0.14%) |
Feb 13, 2024 | 28.66 | 28.92 | 28.59 | 28.78 | 31,325 | -0.17(-0.59%) |
Feb 12, 2024 | 29.11 | 29.11 | 28.91 | 28.95 | 46,277 | -0.27(-0.92%) |
Feb 09, 2024 | 29.24 | 29.40 | 29.10 | 29.22 | 35,607 | +0.00(+0.00%) |
Feb 08, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 32,216 | +0.21(+0.72%) |
Feb 07, 2024 | 29.12 | 29.14 | 28.95 | 29.01 | 29,955 | +0.24(+0.83%) |
Feb 06, 2024 | 28.31 | 28.77 | 28.31 | 28.77 | 31,527 | +0.65(+2.31%) |
Feb 05, 2024 | 28.04 | 28.20 | 27.91 | 28.12 | 50,988 | -0.16(-0.57%) |
Feb 02, 2024 | 28.72 | 28.72 | 28.28 | 28.28 | 44,623 | -1.23(-4.17%) |
Feb 01, 2024 | 28.77 | 29.54 | 28.69 | 29.51 | 19,471 | +1.64(+5.88%) |
Jan 31, 2024 | 28.11 | 28.21 | 27.85 | 27.87 | 19,705 | -0.45(-1.59%) |
Jan 30, 2024 | 28.51 | 28.51 | 28.23 | 28.32 | 33,728 | -0.03(-0.11%) |
Jan 29, 2024 | 27.96 | 28.35 | 27.96 | 28.35 | 24,410 | +0.28(+1.00%) |
Jan 26, 2024 | 28.14 | 28.23 | 28.04 | 28.07 | 33,067 | +0.30(+1.08%) |
Jan 25, 2024 | 27.76 | 27.83 | 27.68 | 27.77 | 31,934 | +0.02(+0.07%) |
Jan 24, 2024 | 28.08 | 28.08 | 27.73 | 27.75 | 22,498 | +0.03(+0.11%) |
Jan 23, 2024 | 28.03 | 28.03 | 27.59 | 27.72 | 29,924 | -0.21(-0.75%) |
Jan 22, 2024 | 27.88 | 28.07 | 27.85 | 27.93 | 42,941 | -0.46(-1.63%) |
Jan 19, 2024 | 28.25 | 28.41 | 28.17 | 28.39 | 28,755 | -0.34(-1.18%) |
Jan 18, 2024 | 28.68 | 28.73 | 28.52 | 28.73 | 46,548 | +0.23(+0.81%) |
Jan 17, 2024 | 28.43 | 28.56 | 28.39 | 28.50 | 27,887 | -0.14(-0.51%) |
Jan 16, 2024 | 28.54 | 28.86 | 28.54 | 28.64 | 32,088 | -0.57(-1.93%) |
Jan 12, 2024 | 29.25 | 29.25 | 29.06 | 29.21 | 23,806 | +0.39(+1.35%) |
Jan 11, 2024 | 28.70 | 28.85 | 28.55 | 28.82 | 28,170 | -0.05(-0.17%) |
Jan 10, 2024 | 28.70 | 28.91 | 28.65 | 28.87 | 26,902 | +0.00(+0.00%) |
Jan 09, 2024 | 28.71 | 28.93 | 28.71 | 28.87 | 16,839 | +0.10(+0.35%) |
Jan 08, 2024 | 28.66 | 28.90 | 28.65 | 28.77 | 29,407 | +0.63(+2.25%) |
Jan 05, 2024 | 28.14 | 28.36 | 28.07 | 28.14 | 42,843 | -0.05(-0.18%) |
Jan 04, 2024 | 28.00 | 28.34 | 28.00 | 28.19 | 173,286 | +0.23(+0.82%) |
Jan 03, 2024 | 27.91 | 28.08 | 27.77 | 27.96 | 25,711 | -0.70(-2.44%) |
Jan 02, 2024 | 28.60 | 28.77 | 28.58 | 28.66 | 29,549 | -0.47(-1.62%) |
Dec 29, 2023 | 28.79 | 29.20 | 28.79 | 29.13 | 17,090 | -0.29(-0.98%) |
Dec 28, 2023 | 29.44 | 29.50 | 29.34 | 29.42 | 24,383 | -0.00(-0.00%) |
Dec 27, 2023 | 29.32 | 29.52 | 29.32 | 29.42 | 30,850 | +0.16(+0.55%) |
Dec 26, 2023 | 28.70 | 29.44 | 28.70 | 29.26 | 23,652 | +0.04(+0.14%) |
Dec 22, 2023 | 29.22 | 29.31 | 29.09 | 29.22 | 36,647 | -0.03(-0.10%) |
Dec 21, 2023 | 29.16 | 29.25 | 29.04 | 29.25 | 26,187 | +0.30(+1.05%) |
Dec 20, 2023 | 29.12 | 29.29 | 28.95 | 28.95 | 30,890 | -0.54(-1.81%) |
Dec 19, 2023 | 29.32 | 29.50 | 29.32 | 29.48 | 62,661 | +0.52(+1.78%) |
Dec 18, 2023 | 28.95 | 29.00 | 28.79 | 28.96 | 32,206 | +0.06(+0.21%) |
Dec 15, 2023 | 28.89 | 29.01 | 28.83 | 28.91 | 40,997 | -0.24(-0.84%) |
Dec 14, 2023 | 28.91 | 29.23 | 28.81 | 29.15 | 42,362 | +0.16(+0.55%) |
Dec 13, 2023 | 28.51 | 29.01 | 28.45 | 28.99 | 45,512 | +0.65(+2.30%) |
Dec 12, 2023 | 28.15 | 28.36 | 28.07 | 28.34 | 31,313 | +0.31(+1.10%) |
Dec 11, 2023 | 28.06 | 28.13 | 27.97 | 28.03 | 37,293 | -0.29(-1.02%) |
Dec 08, 2023 | 28.39 | 28.55 | 28.20 | 28.32 | 40,968 | +0.11(+0.39%) |
Dec 07, 2023 | 28.15 | 28.23 | 27.95 | 28.21 | 45,196 | +0.01(+0.04%) |
Dec 06, 2023 | 28.32 | 28.45 | 28.20 | 28.20 | 30,438 | -0.10(-0.35%) |
Dec 05, 2023 | 28.38 | 28.45 | 28.21 | 28.30 | 34,186 | -0.15(-0.53%) |
Dec 04, 2023 | 28.45 | 28.46 | 28.19 | 28.45 | 43,570 | -0.48(-1.66%) |
Dec 01, 2023 | 28.71 | 28.95 | 28.71 | 28.93 | 19,758 | +0.05(+0.17%) |
Nov 30, 2023 | 28.56 | 28.90 | 28.55 | 28.88 | 39,816 | +0.22(+0.77%) |
Nov 29, 2023 | 28.49 | 28.81 | 28.49 | 28.66 | 30,832 | +0.56(+1.99%) |
Nov 28, 2023 | 27.97 | 28.22 | 27.91 | 28.10 | 22,292 | +0.13(+0.47%) |
Nov 27, 2023 | 28.12 | 28.12 | 27.92 | 27.97 | 24,743 | -0.12(-0.43%) |
Nov 24, 2023 | 27.98 | 28.12 | 27.97 | 28.09 | 33,822 | +0.26(+0.93%) |
Nov 22, 2023 | 27.77 | 27.99 | 27.77 | 27.83 | 31,491 | +0.41(+1.50%) |
Nov 21, 2023 | 27.41 | 27.59 | 27.37 | 27.42 | 23,563 | +0.06(+0.22%) |
Nov 20, 2023 | 27.32 | 27.40 | 27.25 | 27.36 | 48,344 | +0.09(+0.34%) |
Nov 17, 2023 | 27.23 | 27.29 | 27.15 | 27.27 | 23,351 | +0.45(+1.66%) |
Nov 16, 2023 | 26.90 | 26.92 | 26.72 | 26.82 | 28,498 | +0.13(+0.49%) |
Nov 15, 2023 | 26.79 | 26.87 | 26.69 | 26.69 | 23,580 | -0.18(-0.67%) |
Nov 14, 2023 | 26.65 | 26.91 | 26.59 | 26.87 | 64,527 | +1.48(+5.83%) |
Nov 13, 2023 | 25.07 | 25.39 | 25.07 | 25.39 | 46,510 | -0.15(-0.59%) |
Nov 10, 2023 | 25.46 | 25.58 | 25.20 | 25.54 | 34,279 | +0.01(+0.04%) |
Nov 09, 2023 | 25.71 | 25.85 | 25.53 | 25.53 | 29,384 | -0.42(-1.62%) |
Nov 08, 2023 | 25.97 | 26.00 | 25.89 | 25.95 | 37,029 | +0.33(+1.29%) |
Nov 07, 2023 | 25.33 | 25.66 | 25.33 | 25.62 | 38,981 | +0.13(+0.51%) |
Nov 06, 2023 | 25.23 | 25.54 | 25.23 | 25.49 | 57,504 | -0.14(-0.55%) |
Nov 03, 2023 | 25.77 | 25.91 | 25.60 | 25.63 | 69,182 | -0.04(-0.16%) |
Nov 02, 2023 | 25.37 | 26.41 | 24.97 | 25.67 | 59,920 | +1.09(+4.41%) |
Nov 01, 2023 | 24.25 | 24.63 | 24.24 | 24.59 | 44,878 | +0.06(+0.23%) |
Oct 31, 2023 | 24.50 | 24.59 | 24.42 | 24.53 | 58,938 | +0.22(+0.90%) |
Oct 30, 2023 | 24.36 | 24.36 | 24.10 | 24.31 | 105,280 | +0.24(+0.99%) |
Oct 27, 2023 | 24.27 | 24.40 | 24.01 | 24.07 | 51,914 | -0.14(-0.57%) |
Oct 26, 2023 | 24.55 | 24.55 | 24.13 | 24.21 | 79,654 | -0.89(-3.55%) |
Oct 25, 2023 | 25.10 | 25.37 | 24.95 | 25.10 | 45,126 | -0.12(-0.48%) |
Oct 24, 2023 | 24.96 | 25.22 | 24.94 | 25.22 | 70,837 | +0.24(+0.96%) |
Oct 23, 2023 | 24.61 | 25.05 | 24.59 | 24.98 | 65,257 | +0.70(+2.88%) |
Oct 20, 2023 | 24.35 | 24.48 | 24.28 | 24.28 | 55,858 | +0.09(+0.35%) |
Oct 19, 2023 | 24.49 | 24.49 | 24.14 | 24.20 | 56,300 | -0.63(-2.56%) |
Oct 18, 2023 | 24.93 | 24.98 | 24.78 | 24.83 | 71,667 | -0.40(-1.59%) |
Oct 17, 2023 | 24.88 | 25.36 | 24.77 | 25.23 | 61,513 | +0.06(+0.24%) |
Oct 16, 2023 | 25.06 | 25.17 | 25.02 | 25.17 | 84,669 | +0.25(+0.99%) |
Oct 13, 2023 | 24.81 | 25.01 | 24.76 | 24.92 | 43,465 | -0.29(-1.13%) |
Oct 12, 2023 | 25.31 | 25.46 | 25.10 | 25.21 | 122,684 | -0.17(-0.67%) |
Oct 11, 2023 | 25.47 | 25.47 | 25.23 | 25.38 | 37,131 | -0.14(-0.53%) |
Oct 10, 2023 | 25.39 | 25.66 | 25.30 | 25.52 | 89,729 | +0.64(+2.59%) |
Oct 09, 2023 | 24.71 | 24.90 | 24.62 | 24.87 | 39,733 | -0.28(-1.11%) |
Oct 06, 2023 | 24.86 | 25.18 | 24.52 | 25.15 | 74,249 | -0.05(-0.22%) |
Oct 05, 2023 | 25.31 | 25.31 | 25.01 | 25.20 | 53,447 | -0.29(-1.12%) |
Oct 04, 2023 | 25.29 | 25.51 | 25.00 | 25.49 | 46,696 | +0.57(+2.29%) |
Oct 03, 2023 | 24.95 | 25.01 | 24.87 | 24.92 | 65,022 | -0.21(-0.84%) |
Oct 02, 2023 | 25.10 | 25.18 | 24.95 | 25.13 | 94,949 | -0.20(-0.77%) |
Sep 29, 2023 | 25.48 | 25.52 | 25.23 | 25.32 | 56,979 | -0.20(-0.78%) |
Sep 28, 2023 | 25.30 | 25.57 | 25.28 | 25.52 | 128,383 | +0.67(+2.70%) |
Sep 27, 2023 | 24.84 | 24.92 | 24.64 | 24.86 | 70,718 | -0.04(-0.14%) |
Sep 26, 2023 | 25.07 | 25.10 | 24.88 | 24.89 | 47,494 | -0.10(-0.40%) |
Sep 25, 2023 | 24.72 | 25.06 | 24.95 | 24.99 | 88,382 | -0.16(-0.64%) |
Sep 22, 2023 | 25.03 | 25.29 | 25.03 | 25.15 | 56,182 | +0.96(+3.96%) |
Sep 21, 2023 | 24.31 | 24.40 | 24.17 | 24.19 | 49,982 | -0.03(-0.13%) |
Sep 20, 2023 | 24.34 | 24.62 | 24.22 | 24.22 | 30,718 | +0.36(+1.52%) |
Sep 19, 2023 | 23.92 | 23.99 | 23.80 | 23.86 | 65,178 | -0.26(-1.08%) |
Sep 18, 2023 | 24.23 | 24.23 | 24.07 | 24.12 | 74,922 | -0.40(-1.63%) |
Sep 15, 2023 | 24.65 | 24.71 | 24.46 | 24.52 | 87,874 | +0.38(+1.57%) |
Sep 14, 2023 | 23.95 | 24.15 | 23.81 | 24.14 | 42,456 | +0.23(+0.96%) |
Sep 13, 2023 | 24.11 | 24.14 | 23.89 | 23.91 | 24,663 | -0.40(-1.65%) |
Sep 12, 2023 | 24.35 | 24.40 | 24.21 | 24.31 | 51,781 | -0.02(-0.08%) |
Sep 11, 2023 | 24.18 | 24.34 | 24.15 | 24.33 | 73,895 | +0.45(+1.88%) |
Sep 08, 2023 | 23.96 | 24.01 | 23.81 | 23.88 | 29,188 | -0.42(-1.72%) |
Sep 07, 2023 | 23.96 | 24.46 | 23.91 | 24.30 | 54,504 | +0.23(+0.96%) |
Sep 06, 2023 | 24.08 | 24.12 | 23.89 | 24.07 | 40,018 | -0.14(-0.58%) |
Sep 05, 2023 | 24.24 | 24.39 | 24.16 | 24.21 | 71,234 | -0.43(-1.77%) |
Sep 01, 2023 | 25.04 | 25.04 | 24.59 | 24.64 | 37,081 | -0.40(-1.61%) |
Aug 31, 2023 | 25.16 | 25.21 | 24.96 | 25.05 | 67,524 | +0.05(+0.22%) |
Aug 30, 2023 | 24.96 | 25.05 | 24.94 | 25.00 | 57,358 | -0.10(-0.42%) |
Aug 29, 2023 | 24.63 | 25.10 | 24.63 | 25.10 | 46,589 | +0.41(+1.66%) |
Aug 28, 2023 | 24.73 | 24.78 | 24.62 | 24.69 | 56,817 | +0.17(+0.69%) |
Aug 25, 2023 | 24.54 | 24.66 | 24.34 | 24.52 | 37,488 | -0.04(-0.16%) |
Aug 24, 2023 | 24.84 | 24.89 | 24.56 | 24.56 | 36,546 | -0.45(-1.80%) |
Aug 23, 2023 | 24.98 | 25.08 | 24.94 | 25.01 | 26,940 | +0.21(+0.85%) |
Aug 22, 2023 | 24.87 | 24.91 | 24.75 | 24.80 | 50,918 | -0.04(-0.16%) |
Aug 21, 2023 | 24.86 | 24.86 | 24.66 | 24.84 | 67,727 | +0.12(+0.48%) |
Aug 18, 2023 | 24.61 | 24.75 | 24.61 | 24.72 | 39,959 | -0.21(-0.84%) |
Aug 17, 2023 | 25.28 | 25.28 | 24.87 | 24.93 | 39,487 | -0.20(-0.80%) |
Aug 16, 2023 | 25.33 | 25.39 | 25.13 | 25.13 | 36,271 | -0.11(-0.45%) |
Aug 15, 2023 | 25.47 | 25.47 | 25.21 | 25.24 | 31,710 | -0.42(-1.63%) |
Aug 14, 2023 | 25.49 | 25.71 | 25.49 | 25.66 | 38,205 | -0.12(-0.47%) |
Aug 11, 2023 | 25.91 | 25.93 | 25.71 | 25.78 | 33,381 | -0.38(-1.45%) |
Aug 10, 2023 | 26.29 | 26.46 | 26.13 | 26.16 | 72,529 | -0.31(-1.17%) |
Aug 09, 2023 | 26.31 | 26.48 | 26.27 | 26.47 | 29,498 | +0.04(+0.15%) |
Aug 08, 2023 | 26.48 | 26.48 | 26.19 | 26.43 | 39,573 | -0.41(-1.52%) |
Aug 07, 2023 | 26.72 | 26.87 | 26.70 | 26.84 | 44,254 | -0.03(-0.12%) |
Aug 04, 2023 | 26.95 | 27.19 | 26.86 | 26.87 | 20,951 | +0.37(+1.38%) |
Aug 03, 2023 | 26.25 | 26.64 | 26.23 | 26.50 | 24,878 | -0.43(-1.59%) |
Aug 02, 2023 | 26.85 | 27.03 | 26.67 | 26.93 | 26,501 | -1.89(-6.55%) |
Aug 01, 2023 | 28.78 | 28.96 | 28.36 | 28.82 | 79,566 | -0.23(-0.79%) |
Jul 31, 2023 | 29.12 | 29.20 | 28.99 | 29.05 | 15,777 | +0.15(+0.52%) |
Jul 28, 2023 | 29.00 | 29.05 | 28.87 | 28.90 | 20,818 | -0.23(-0.79%) |
Jul 27, 2023 | 29.53 | 29.53 | 29.10 | 29.13 | 23,565 | +0.31(+1.08%) |
Jul 26, 2023 | 28.61 | 28.88 | 28.61 | 28.82 | 18,001 | -0.30(-1.05%) |
Jul 25, 2023 | 28.51 | 29.13 | 28.47 | 29.12 | 18,272 | +0.86(+3.04%) |
Jul 24, 2023 | 28.26 | 28.39 | 28.10 | 28.27 | 29,974 | -0.18(-0.62%) |
Jul 21, 2023 | 28.47 | 28.50 | 28.39 | 28.44 | 24,832 | -0.01(-0.04%) |
Jul 20, 2023 | 28.26 | 28.52 | 28.22 | 28.45 | 22,926 | -0.13(-0.45%) |
Jul 19, 2023 | 28.77 | 28.77 | 28.49 | 28.58 | 27,014 | +0.24(+0.85%) |
Jul 18, 2023 | 28.27 | 28.42 | 28.14 | 28.34 | 28,896 | -0.56(-1.94%) |
Jul 17, 2023 | 28.82 | 28.96 | 28.72 | 28.90 | 20,599 | -0.07(-0.24%) |
Jul 14, 2023 | 29.00 | 29.20 | 28.91 | 28.97 | 27,729 | +0.28(+0.98%) |
Jul 13, 2023 | 28.40 | 28.76 | 28.40 | 28.69 | 24,858 | +0.75(+2.68%) |
Jul 12, 2023 | 27.85 | 28.00 | 27.85 | 27.94 | 14,601 | +0.44(+1.60%) |
Jul 11, 2023 | 27.56 | 27.56 | 27.40 | 27.50 | 23,496 | +0.21(+0.79%) |
Jul 10, 2023 | 27.32 | 27.33 | 27.18 | 27.29 | 24,633 | +0.12(+0.46%) |
Jul 07, 2023 | 27.05 | 27.26 | 27.00 | 27.16 | 39,050 | +0.29(+1.08%) |
Jul 06, 2023 | 26.85 | 26.88 | 26.66 | 26.87 | 21,615 | -0.40(-1.48%) |
Jul 05, 2023 | 27.38 | 27.42 | 27.26 | 27.27 | 22,793 | -0.37(-1.33%) |
Jul 03, 2023 | 27.62 | 27.68 | 27.54 | 27.64 | 19,987 | -0.63(-2.23%) |
Jun 30, 2023 | 28.24 | 28.31 | 28.19 | 28.27 | 20,953 | +0.82(+2.99%) |
Jun 29, 2023 | 27.48 | 27.54 | 27.40 | 27.45 | 25,254 | -0.22(-0.80%) |
Jun 28, 2023 | 27.54 | 27.73 | 27.54 | 27.67 | 96,929 | +0.16(+0.58%) |
Jun 27, 2023 | 27.62 | 27.62 | 27.46 | 27.51 | 74,215 | +0.00(+0.00%) |
Jun 26, 2023 | 27.50 | 27.68 | 27.42 | 27.51 | 31,260 | -0.32(-1.15%) |
Jun 23, 2023 | 27.79 | 27.89 | 27.74 | 27.83 | 18,469 | +0.13(+0.47%) |
Jun 22, 2023 | 27.69 | 27.79 | 27.65 | 27.70 | 27,699 | -0.14(-0.52%) |
Jun 21, 2023 | 27.78 | 27.91 | 27.76 | 27.84 | 17,473 | +0.02(+0.09%) |
Jun 20, 2023 | 27.93 | 28.00 | 27.77 | 27.82 | 28,160 | -0.96(-3.34%) |
Jun 16, 2023 | 29.03 | 29.03 | 28.68 | 28.78 | 15,747 | +0.02(+0.07%) |