Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 44.19 | 44.30 | 43.12 | 43.65 | 41,350 | -0.51(-1.15%) |
May 30, 2024 | 44.69 | 45.13 | 43.90 | 44.15 | 24,867 | +0.01(+0.02%) |
May 29, 2024 | 45.21 | 45.22 | 44.10 | 44.14 | 26,452 | -1.45(-3.17%) |
May 28, 2024 | 45.60 | 46.84 | 45.12 | 45.59 | 39,115 | -0.01(-0.02%) |
May 24, 2024 | 44.85 | 45.62 | 44.28 | 45.60 | 33,941 | +1.29(+2.90%) |
May 23, 2024 | 44.96 | 45.35 | 43.99 | 44.31 | 24,584 | -0.63(-1.40%) |
May 22, 2024 | 45.32 | 45.44 | 44.39 | 44.94 | 28,700 | -0.75(-1.64%) |
May 21, 2024 | 47.46 | 47.62 | 45.27 | 45.69 | 75,417 | -1.74(-3.66%) |
May 20, 2024 | 47.08 | 47.96 | 46.39 | 47.43 | 47,803 | +0.19(+0.40%) |
May 17, 2024 | 48.06 | 48.19 | 46.80 | 47.24 | 51,528 | -0.48(-1.00%) |
May 16, 2024 | 47.25 | 47.90 | 47.08 | 47.72 | 33,708 | +0.64(+1.36%) |
May 15, 2024 | 46.98 | 47.19 | 46.19 | 47.08 | 23,463 | +0.15(+0.32%) |
May 14, 2024 | 48.21 | 48.21 | 46.80 | 46.93 | 66,675 | -0.81(-1.69%) |
May 13, 2024 | 48.66 | 48.66 | 47.41 | 47.74 | 37,887 | -0.87(-1.79%) |
May 10, 2024 | 49.68 | 50.40 | 48.28 | 48.60 | 50,090 | -1.01(-2.03%) |
May 09, 2024 | 47.81 | 49.97 | 47.81 | 49.61 | 63,071 | +1.57(+3.26%) |
May 08, 2024 | 45.89 | 48.14 | 45.02 | 48.04 | 49,673 | +2.10(+4.58%) |
May 07, 2024 | 44.89 | 46.37 | 44.85 | 45.94 | 44,173 | +0.83(+1.84%) |
May 06, 2024 | 42.48 | 45.11 | 41.97 | 45.11 | 65,734 | +2.68(+6.33%) |
May 03, 2024 | 44.25 | 44.43 | 42.06 | 42.43 | 58,111 | -1.41(-3.21%) |
May 02, 2024 | 44.25 | 44.25 | 43.08 | 43.83 | 49,069 | -0.04(-0.09%) |
May 01, 2024 | 44.29 | 44.59 | 42.07 | 43.87 | 61,105 | -0.70(-1.57%) |
Apr 30, 2024 | 45.51 | 46.52 | 44.52 | 44.57 | 60,600 | -0.67(-1.48%) |
Apr 29, 2024 | 44.39 | 45.57 | 43.45 | 45.24 | 181,638 | -0.49(-1.07%) |
Apr 26, 2024 | 40.45 | 48.51 | 39.48 | 45.73 | 485,382 | +12.92(+39.37%) |
Apr 25, 2024 | 32.88 | 33.05 | 32.23 | 32.81 | 50,139 | -0.72(-2.14%) |
Apr 24, 2024 | 34.48 | 35.49 | 32.93 | 33.53 | 44,795 | -0.92(-2.66%) |
Apr 23, 2024 | 33.13 | 34.75 | 33.12 | 34.45 | 106,462 | +1.03(+3.07%) |
Apr 22, 2024 | 33.43 | 34.37 | 33.17 | 33.42 | 72,674 | +0.00(+0.00%) |
Apr 19, 2024 | 31.93 | 33.68 | 31.93 | 33.42 | 55,169 | +1.30(+4.04%) |
Apr 18, 2024 | 32.01 | 32.80 | 32.01 | 32.12 | 31,137 | +0.42(+1.32%) |
Apr 17, 2024 | 32.72 | 32.91 | 31.70 | 31.70 | 52,160 | -1.10(-3.35%) |
Apr 16, 2024 | 33.18 | 33.18 | 32.20 | 32.80 | 23,506 | -0.22(-0.66%) |
Apr 15, 2024 | 33.25 | 33.32 | 31.95 | 33.02 | 31,945 | +0.00(+0.00%) |
Apr 12, 2024 | 33.27 | 33.56 | 32.88 | 33.02 | 16,891 | -0.71(-2.10%) |
Apr 11, 2024 | 33.07 | 34.02 | 32.89 | 33.73 | 19,641 | +0.59(+1.78%) |
Apr 10, 2024 | 33.53 | 34.26 | 32.89 | 33.14 | 26,067 | -1.68(-4.81%) |
Apr 09, 2024 | 35.13 | 35.13 | 34.56 | 34.82 | 16,031 | -0.11(-0.31%) |
Apr 08, 2024 | 35.08 | 35.26 | 34.72 | 34.93 | 26,523 | +0.38(+1.10%) |
Apr 05, 2024 | 35.73 | 36.24 | 34.35 | 34.55 | 19,628 | -0.44(-1.25%) |
Apr 04, 2024 | 35.25 | 36.37 | 34.57 | 34.99 | 21,441 | +0.32(+0.92%) |
Apr 03, 2024 | 35.36 | 35.58 | 34.65 | 34.67 | 34,501 | -0.72(-2.03%) |
Apr 02, 2024 | 35.84 | 36.13 | 35.36 | 35.38 | 29,932 | -1.27(-3.46%) |
Apr 01, 2024 | 36.98 | 37.02 | 35.56 | 36.65 | 40,528 | -0.13(-0.35%) |
Mar 28, 2024 | 37.46 | 37.80 | 36.77 | 36.78 | 28,649 | -0.37(-0.99%) |
Mar 27, 2024 | 36.41 | 37.81 | 36.14 | 37.15 | 31,651 | +1.08(+2.99%) |
Mar 26, 2024 | 35.78 | 36.77 | 35.22 | 36.07 | 21,339 | +0.29(+0.81%) |
Mar 25, 2024 | 35.75 | 36.32 | 35.35 | 35.78 | 11,202 | -0.05(-0.14%) |
Mar 22, 2024 | 35.41 | 36.36 | 34.96 | 35.83 | 28,265 | -0.15(-0.42%) |
Mar 21, 2024 | 34.60 | 36.19 | 34.46 | 35.98 | 25,340 | +1.14(+3.26%) |
Mar 20, 2024 | 33.65 | 34.96 | 33.35 | 34.85 | 18,186 | +0.85(+2.49%) |
Mar 19, 2024 | 34.15 | 34.95 | 33.80 | 34.00 | 50,406 | +0.14(+0.41%) |
Mar 18, 2024 | 34.90 | 34.90 | 33.76 | 33.86 | 35,014 | -0.68(-1.96%) |
Mar 15, 2024 | 33.77 | 34.60 | 33.39 | 34.54 | 52,694 | +0.54(+1.58%) |
Mar 14, 2024 | 35.23 | 35.23 | 33.56 | 34.00 | 71,623 | -1.35(-3.81%) |
Mar 13, 2024 | 35.66 | 36.76 | 34.93 | 35.34 | 23,451 | -0.22(-0.62%) |
Mar 12, 2024 | 35.91 | 36.22 | 34.86 | 35.56 | 21,259 | -0.54(-1.49%) |
Mar 11, 2024 | 37.74 | 38.41 | 35.92 | 36.10 | 55,154 | -1.41(-3.75%) |
Mar 08, 2024 | 37.24 | 38.40 | 36.92 | 37.51 | 42,598 | +0.71(+1.92%) |
Mar 07, 2024 | 34.81 | 36.80 | 34.81 | 36.80 | 49,508 | +2.48(+7.24%) |
Mar 06, 2024 | 33.70 | 35.38 | 33.70 | 34.32 | 37,078 | +0.71(+2.11%) |
Mar 05, 2024 | 34.17 | 35.15 | 33.61 | 33.61 | 25,238 | -0.57(-1.66%) |
Mar 04, 2024 | 33.88 | 34.84 | 33.56 | 34.18 | 33,813 | +0.33(+0.97%) |
Mar 01, 2024 | 33.67 | 34.08 | 33.44 | 33.85 | 19,060 | +0.20(+0.61%) |
Feb 29, 2024 | 33.77 | 34.00 | 32.83 | 33.64 | 41,042 | +0.42(+1.26%) |
Feb 28, 2024 | 33.50 | 34.06 | 33.13 | 33.23 | 31,983 | -0.70(-2.05%) |
Feb 27, 2024 | 33.63 | 34.79 | 33.09 | 33.92 | 28,592 | +0.21(+0.62%) |
Feb 26, 2024 | 33.29 | 33.92 | 32.63 | 33.71 | 13,433 | +0.55(+1.65%) |
Feb 23, 2024 | 32.57 | 33.27 | 32.23 | 33.17 | 10,026 | +0.34(+1.03%) |
Feb 22, 2024 | 32.02 | 32.97 | 31.82 | 32.83 | 15,332 | +0.60(+1.85%) |
Feb 21, 2024 | 31.92 | 32.59 | 31.62 | 32.23 | 16,085 | +0.16(+0.50%) |
Feb 20, 2024 | 32.72 | 32.72 | 31.87 | 32.07 | 11,119 | -1.34(-4.02%) |
Feb 16, 2024 | 34.13 | 34.70 | 31.61 | 33.42 | 19,647 | +1.41(+4.41%) |
Feb 15, 2024 | 32.06 | 32.06 | 30.42 | 32.00 | 20,266 | +0.22(+0.69%) |
Feb 14, 2024 | 30.66 | 31.81 | 30.66 | 31.78 | 30,763 | +0.76(+2.44%) |
Feb 13, 2024 | 31.17 | 32.49 | 30.86 | 31.03 | 34,045 | -0.90(-2.80%) |
Feb 12, 2024 | 31.03 | 32.20 | 31.03 | 31.92 | 37,448 | +0.70(+2.23%) |
Feb 09, 2024 | 30.09 | 31.23 | 30.09 | 31.23 | 18,265 | +0.46(+1.49%) |
Feb 08, 2024 | 30.11 | 30.78 | 30.11 | 30.77 | 14,290 | +0.70(+2.31%) |
Feb 07, 2024 | 30.57 | 30.61 | 30.07 | 30.07 | 23,227 | -0.27(-0.88%) |
Feb 06, 2024 | 30.63 | 30.85 | 30.08 | 30.34 | 23,355 | +0.57(+1.90%) |
Feb 05, 2024 | 29.48 | 30.25 | 28.99 | 29.78 | 17,573 | -0.06(-0.20%) |
Feb 02, 2024 | 29.45 | 30.97 | 29.26 | 29.84 | 33,813 | -0.03(-0.10%) |
Feb 01, 2024 | 30.37 | 30.37 | 29.31 | 29.86 | 34,730 | -0.49(-1.61%) |
Jan 31, 2024 | 29.98 | 31.28 | 29.76 | 30.35 | 82,793 | +0.71(+2.38%) |
Jan 30, 2024 | 29.35 | 30.36 | 29.23 | 29.65 | 10,254 | +0.05(+0.17%) |
Jan 29, 2024 | 29.80 | 29.80 | 27.85 | 29.60 | 19,207 | +0.08(+0.27%) |
Jan 26, 2024 | 30.23 | 30.40 | 29.09 | 29.52 | 9,863 | -0.44(-1.46%) |
Jan 25, 2024 | 30.02 | 30.15 | 29.08 | 29.95 | 13,751 | +0.47(+1.59%) |
Jan 24, 2024 | 30.62 | 30.62 | 29.29 | 29.49 | 19,227 | -0.66(-2.18%) |
Jan 23, 2024 | 30.18 | 30.54 | 29.95 | 30.14 | 19,310 | -0.31(-1.01%) |
Jan 22, 2024 | 29.87 | 30.63 | 29.34 | 30.45 | 13,336 | +0.93(+3.17%) |
Jan 19, 2024 | 29.12 | 29.54 | 28.30 | 29.52 | 16,695 | +0.69(+2.38%) |
Jan 18, 2024 | 28.92 | 29.30 | 28.17 | 28.83 | 21,022 | -0.05(-0.17%) |
Jan 17, 2024 | 28.85 | 29.57 | 28.24 | 28.88 | 19,596 | -0.48(-1.63%) |
Jan 16, 2024 | 29.83 | 30.70 | 29.20 | 29.36 | 21,117 | -1.12(-3.69%) |
Jan 12, 2024 | 30.74 | 30.74 | 29.66 | 30.48 | 23,156 | +0.21(+0.69%) |
Jan 11, 2024 | 30.80 | 30.80 | 29.76 | 30.27 | 29,375 | -0.31(-1.01%) |
Jan 10, 2024 | 29.76 | 31.13 | 28.62 | 30.58 | 46,023 | +2.83(+10.21%) |
Jan 09, 2024 | 27.70 | 28.10 | 27.48 | 27.75 | 20,358 | -0.36(-1.27%) |
Jan 08, 2024 | 27.50 | 28.28 | 27.46 | 28.10 | 15,482 | +0.34(+1.22%) |
Jan 05, 2024 | 27.43 | 28.24 | 27.43 | 27.77 | 44,280 | +0.11(+0.40%) |
Jan 04, 2024 | 28.06 | 28.64 | 27.34 | 27.66 | 18,070 | -0.15(-0.54%) |
Jan 03, 2024 | 28.36 | 28.36 | 27.37 | 27.81 | 35,869 | -0.55(-1.93%) |
Jan 02, 2024 | 27.84 | 29.24 | 27.84 | 28.35 | 53,143 | +0.49(+1.75%) |
Dec 29, 2023 | 28.34 | 28.84 | 27.81 | 27.87 | 27,426 | -0.88(-3.05%) |
Dec 28, 2023 | 28.47 | 28.84 | 27.78 | 28.74 | 41,532 | +0.36(+1.26%) |
Dec 27, 2023 | 28.23 | 28.41 | 27.92 | 28.38 | 12,112 | +0.06(+0.21%) |
Dec 26, 2023 | 27.84 | 28.65 | 27.12 | 28.32 | 21,797 | +0.58(+2.08%) |
Dec 22, 2023 | 27.80 | 28.15 | 27.28 | 27.75 | 13,340 | +0.13(+0.47%) |
Dec 21, 2023 | 27.52 | 27.74 | 27.16 | 27.62 | 20,194 | +0.47(+1.72%) |
Dec 20, 2023 | 26.67 | 28.19 | 26.58 | 27.15 | 61,110 | +0.06(+0.22%) |
Dec 19, 2023 | 26.33 | 27.27 | 26.25 | 27.09 | 33,757 | +1.16(+4.49%) |
Dec 18, 2023 | 26.42 | 26.42 | 25.64 | 25.93 | 24,043 | -0.16(-0.61%) |
Dec 15, 2023 | 27.71 | 28.26 | 25.88 | 26.09 | 108,739 | -1.54(-5.58%) |
Dec 14, 2023 | 27.47 | 28.01 | 26.95 | 27.63 | 41,147 | +0.41(+1.50%) |
Dec 13, 2023 | 25.89 | 27.49 | 25.60 | 27.22 | 35,858 | +1.12(+4.31%) |
Dec 12, 2023 | 26.56 | 26.70 | 25.91 | 26.10 | 21,024 | -0.30(-1.13%) |
Dec 11, 2023 | 25.90 | 26.82 | 25.74 | 26.39 | 32,961 | +0.24(+0.91%) |
Dec 08, 2023 | 26.14 | 26.77 | 25.79 | 26.16 | 28,377 | -0.19(-0.72%) |
Dec 07, 2023 | 25.79 | 26.51 | 25.29 | 26.34 | 31,377 | +1.11(+4.41%) |
Dec 06, 2023 | 25.15 | 25.79 | 25.09 | 25.23 | 23,565 | +0.37(+1.48%) |
Dec 05, 2023 | 25.73 | 25.73 | 24.74 | 24.86 | 63,354 | -0.88(-3.40%) |
Dec 04, 2023 | 25.57 | 26.56 | 25.21 | 25.74 | 57,174 | +0.29(+1.13%) |
Dec 01, 2023 | 24.81 | 25.61 | 24.81 | 25.45 | 18,941 | +0.95(+3.88%) |
Nov 30, 2023 | 24.86 | 25.00 | 24.16 | 24.50 | 19,458 | -0.13(-0.52%) |
Nov 29, 2023 | 24.75 | 25.17 | 24.47 | 24.63 | 43,080 | +0.17(+0.69%) |
Nov 28, 2023 | 24.30 | 25.09 | 23.08 | 24.46 | 20,683 | -0.06(-0.24%) |
Nov 27, 2023 | 25.07 | 25.07 | 24.47 | 24.52 | 25,268 | -0.56(-2.25%) |
Nov 24, 2023 | 24.44 | 25.14 | 24.44 | 25.08 | 8,189 | +0.83(+3.43%) |
Nov 22, 2023 | 23.82 | 24.62 | 23.68 | 24.25 | 50,277 | +0.38(+1.58%) |
Nov 21, 2023 | 24.31 | 24.40 | 23.47 | 23.88 | 24,687 | -0.32(-1.31%) |
Nov 20, 2023 | 23.92 | 24.23 | 23.71 | 24.19 | 19,872 | +0.42(+1.75%) |
Nov 17, 2023 | 24.46 | 24.49 | 22.86 | 23.78 | 57,192 | -0.38(-1.56%) |
Nov 16, 2023 | 25.33 | 25.33 | 23.82 | 24.15 | 16,860 | -0.95(-3.79%) |
Nov 15, 2023 | 25.02 | 25.52 | 24.81 | 25.10 | 27,643 | +0.34(+1.36%) |
Nov 14, 2023 | 24.93 | 25.22 | 24.37 | 24.77 | 22,497 | +1.18(+5.00%) |
Nov 13, 2023 | 23.06 | 23.90 | 23.06 | 23.59 | 32,517 | +0.40(+1.71%) |
Nov 10, 2023 | 22.81 | 23.29 | 22.81 | 23.19 | 11,629 | +0.39(+1.69%) |
Nov 09, 2023 | 23.35 | 23.35 | 22.35 | 22.81 | 20,912 | -0.24(-1.03%) |
Nov 08, 2023 | 23.05 | 23.75 | 22.77 | 23.04 | 11,607 | +0.11(+0.47%) |
Nov 07, 2023 | 23.10 | 23.26 | 22.52 | 22.93 | 13,466 | +0.02(+0.09%) |
Nov 06, 2023 | 23.29 | 23.29 | 22.80 | 22.92 | 13,883 | -0.41(-1.76%) |
Nov 03, 2023 | 23.01 | 23.41 | 22.89 | 23.33 | 13,285 | +0.78(+3.45%) |
Nov 02, 2023 | 22.15 | 22.62 | 22.13 | 22.55 | 16,777 | +0.48(+2.15%) |
Nov 01, 2023 | 22.39 | 22.39 | 21.85 | 22.07 | 8,502 | -0.09(-0.40%) |
Oct 31, 2023 | 21.98 | 22.38 | 21.91 | 22.16 | 19,656 | +0.18(+0.81%) |
Oct 30, 2023 | 21.37 | 21.99 | 20.93 | 21.98 | 22,856 | +1.01(+4.82%) |
Oct 27, 2023 | 21.53 | 21.71 | 20.65 | 20.97 | 43,157 | -1.18(-5.32%) |
Oct 26, 2023 | 22.42 | 22.88 | 21.90 | 22.15 | 35,888 | -0.46(-2.02%) |
Oct 25, 2023 | 22.75 | 22.85 | 22.00 | 22.61 | 28,864 | -0.38(-1.66%) |
Oct 24, 2023 | 23.34 | 23.75 | 22.84 | 22.99 | 19,573 | -0.34(-1.46%) |
Oct 23, 2023 | 23.54 | 23.78 | 23.17 | 23.33 | 29,202 | -0.26(-1.09%) |
Oct 20, 2023 | 23.81 | 24.31 | 23.40 | 23.59 | 21,620 | -0.07(-0.29%) |
Oct 19, 2023 | 23.50 | 24.13 | 23.47 | 23.66 | 21,304 | -0.67(-2.77%) |
Oct 18, 2023 | 24.46 | 24.76 | 24.01 | 24.33 | 26,812 | -0.24(-0.97%) |
Oct 17, 2023 | 24.73 | 25.23 | 24.56 | 24.57 | 17,329 | -0.07(-0.28%) |
Oct 16, 2023 | 24.30 | 24.78 | 24.17 | 24.64 | 23,200 | +0.65(+2.72%) |
Oct 13, 2023 | 24.69 | 24.69 | 23.85 | 23.98 | 19,747 | -0.09(-0.37%) |
Oct 12, 2023 | 24.02 | 24.40 | 23.88 | 24.07 | 26,404 | -0.29(-1.18%) |
Oct 11, 2023 | 24.37 | 24.45 | 24.07 | 24.36 | 30,077 | -0.03(-0.12%) |
Oct 10, 2023 | 24.58 | 24.62 | 24.38 | 24.39 | 11,481 | +0.24(+0.98%) |
Oct 09, 2023 | 24.09 | 24.27 | 23.67 | 24.15 | 16,334 | +0.08(+0.33%) |
Oct 06, 2023 | 23.65 | 24.13 | 23.52 | 24.07 | 14,426 | +0.16(+0.66%) |
Oct 05, 2023 | 23.74 | 23.98 | 23.71 | 23.92 | 24,253 | +0.28(+1.17%) |
Oct 04, 2023 | 23.96 | 24.42 | 23.51 | 23.64 | 23,430 | -0.38(-1.57%) |
Oct 03, 2023 | 24.66 | 24.66 | 23.80 | 24.01 | 18,077 | -0.53(-2.18%) |
Oct 02, 2023 | 25.15 | 25.34 | 24.38 | 24.55 | 42,213 | -0.39(-1.55%) |
Sep 29, 2023 | 24.73 | 25.08 | 24.30 | 24.94 | 29,608 | +0.51(+2.07%) |
Sep 28, 2023 | 24.29 | 24.75 | 24.09 | 24.43 | 59,887 | +0.31(+1.27%) |
Sep 27, 2023 | 24.01 | 24.29 | 23.63 | 24.12 | 27,118 | +0.34(+1.42%) |
Sep 26, 2023 | 24.53 | 24.76 | 23.78 | 23.79 | 14,833 | -0.78(-3.18%) |
Sep 25, 2023 | 24.37 | 24.64 | 24.41 | 24.57 | 33,975 | +0.19(+0.77%) |
Sep 22, 2023 | 24.78 | 25.60 | 24.29 | 24.38 | 16,168 | -0.49(-1.95%) |
Sep 21, 2023 | 24.76 | 24.92 | 24.53 | 24.87 | 23,785 | +0.07(+0.28%) |
Sep 20, 2023 | 25.22 | 25.46 | 24.80 | 24.80 | 26,829 | -0.45(-1.77%) |
Sep 19, 2023 | 25.64 | 26.11 | 24.96 | 25.24 | 33,954 | -0.50(-1.92%) |
Sep 18, 2023 | 26.28 | 26.30 | 25.74 | 25.74 | 12,779 | -0.50(-1.92%) |
Sep 15, 2023 | 26.15 | 26.52 | 25.99 | 26.24 | 28,888 | +0.08(+0.30%) |
Sep 14, 2023 | 25.95 | 26.25 | 25.75 | 26.16 | 20,661 | +0.74(+2.92%) |
Sep 13, 2023 | 24.81 | 25.55 | 24.74 | 25.42 | 44,855 | +0.45(+1.78%) |
Sep 12, 2023 | 24.53 | 25.22 | 24.38 | 24.97 | 37,126 | +0.22(+0.88%) |
Sep 11, 2023 | 25.17 | 25.26 | 24.00 | 24.76 | 92,989 | -0.40(-1.57%) |
Sep 08, 2023 | 25.09 | 25.40 | 25.08 | 25.15 | 21,736 | -0.13(-0.51%) |
Sep 07, 2023 | 25.46 | 25.72 | 25.00 | 25.28 | 39,361 | -0.17(-0.66%) |
Sep 06, 2023 | 26.27 | 26.34 | 25.40 | 25.45 | 29,770 | -0.90(-3.42%) |
Sep 05, 2023 | 26.80 | 26.80 | 26.24 | 26.35 | 25,427 | -0.49(-1.81%) |
Sep 01, 2023 | 27.16 | 27.31 | 26.52 | 26.84 | 49,510 | -0.02(-0.07%) |
Aug 31, 2023 | 27.24 | 28.02 | 26.81 | 26.86 | 40,484 | -0.52(-1.90%) |
Aug 30, 2023 | 27.19 | 28.02 | 27.19 | 27.38 | 29,061 | +0.28(+1.02%) |
Aug 29, 2023 | 26.74 | 27.42 | 26.74 | 27.10 | 18,532 | +0.34(+1.25%) |
Aug 28, 2023 | 26.90 | 27.30 | 26.66 | 26.76 | 31,103 | -0.11(-0.40%) |
Aug 25, 2023 | 26.58 | 26.97 | 26.51 | 26.87 | 19,616 | +0.32(+1.19%) |
Aug 24, 2023 | 26.57 | 26.83 | 26.50 | 26.56 | 21,239 | -0.22(-0.81%) |
Aug 23, 2023 | 26.94 | 26.94 | 26.50 | 26.77 | 30,722 | -0.31(-1.13%) |
Aug 22, 2023 | 27.60 | 27.60 | 26.98 | 27.08 | 25,286 | -0.36(-1.33%) |
Aug 21, 2023 | 27.56 | 27.57 | 27.24 | 27.45 | 19,687 | -0.14(-0.50%) |
Aug 18, 2023 | 27.36 | 27.74 | 27.33 | 27.58 | 19,785 | +0.16(+0.58%) |
Aug 17, 2023 | 28.26 | 28.26 | 27.36 | 27.43 | 26,855 | -0.57(-2.04%) |
Aug 16, 2023 | 28.67 | 29.41 | 27.88 | 28.00 | 40,224 | -0.88(-3.04%) |
Aug 15, 2023 | 29.60 | 29.60 | 28.45 | 28.88 | 51,456 | -1.03(-3.43%) |
Aug 14, 2023 | 31.46 | 31.46 | 29.76 | 29.90 | 44,957 | -1.90(-5.99%) |
Aug 11, 2023 | 32.16 | 32.38 | 31.14 | 31.81 | 29,257 | -0.56(-1.74%) |
Aug 10, 2023 | 32.43 | 32.74 | 32.09 | 32.37 | 36,492 | -0.14(-0.43%) |
Aug 09, 2023 | 32.08 | 32.74 | 31.78 | 32.51 | 34,559 | +0.29(+0.89%) |
Aug 08, 2023 | 31.23 | 32.33 | 31.21 | 32.22 | 25,729 | +0.53(+1.68%) |
Aug 07, 2023 | 32.03 | 32.67 | 31.55 | 31.69 | 39,728 | -0.13(-0.40%) |
Aug 04, 2023 | 32.12 | 32.85 | 31.64 | 31.82 | 28,450 | +0.15(+0.47%) |
Aug 03, 2023 | 31.27 | 31.98 | 31.00 | 31.67 | 27,006 | +0.24(+0.75%) |
Aug 02, 2023 | 30.51 | 31.47 | 30.51 | 31.43 | 23,838 | +0.53(+1.72%) |
Aug 01, 2023 | 30.36 | 31.03 | 30.35 | 30.90 | 108,248 | +0.23(+0.74%) |
Jul 31, 2023 | 29.99 | 30.74 | 29.91 | 30.67 | 23,714 | +0.57(+1.90%) |
Jul 28, 2023 | 30.37 | 30.80 | 28.73 | 30.10 | 32,355 | -1.07(-3.42%) |
Jul 27, 2023 | 31.21 | 31.44 | 30.88 | 31.16 | 34,692 | -0.11(-0.35%) |
Jul 26, 2023 | 30.91 | 31.27 | 30.86 | 31.27 | 21,671 | +0.65(+2.13%) |
Jul 25, 2023 | 31.11 | 31.34 | 30.41 | 30.62 | 32,160 | -0.61(-1.96%) |
Jul 24, 2023 | 31.22 | 31.57 | 30.69 | 31.23 | 27,737 | +0.04(+0.13%) |
Jul 21, 2023 | 31.54 | 31.54 | 31.11 | 31.19 | 34,407 | -0.18(-0.57%) |
Jul 20, 2023 | 31.15 | 31.55 | 30.85 | 31.37 | 33,508 | +0.13(+0.41%) |
Jul 19, 2023 | 30.11 | 31.27 | 30.11 | 31.24 | 29,994 | +1.14(+3.80%) |
Jul 18, 2023 | 29.84 | 30.49 | 29.68 | 30.10 | 25,094 | +0.52(+1.77%) |
Jul 17, 2023 | 29.58 | 30.14 | 29.47 | 29.58 | 34,871 | +0.00(+0.00%) |
Jul 14, 2023 | 29.92 | 29.92 | 29.28 | 29.58 | 22,952 | -0.26(-0.86%) |
Jul 13, 2023 | 29.94 | 30.29 | 29.36 | 29.83 | 18,793 | -0.11(-0.36%) |
Jul 12, 2023 | 30.70 | 31.22 | 29.94 | 29.94 | 23,589 | -0.25(-0.82%) |
Jul 11, 2023 | 29.83 | 30.21 | 29.57 | 30.19 | 24,548 | +0.32(+1.06%) |
Jul 10, 2023 | 29.39 | 29.99 | 28.61 | 29.87 | 38,894 | +0.28(+0.93%) |
Jul 07, 2023 | 28.91 | 29.99 | 28.91 | 29.60 | 48,792 | +0.53(+1.83%) |
Jul 06, 2023 | 28.87 | 29.21 | 28.41 | 29.06 | 31,773 | -0.19(-0.64%) |
Jul 05, 2023 | 29.17 | 29.48 | 28.87 | 29.25 | 42,434 | -0.17(-0.57%) |
Jul 03, 2023 | 28.71 | 29.52 | 28.50 | 29.42 | 21,599 | +1.00(+3.51%) |
Jun 30, 2023 | 28.95 | 28.95 | 28.26 | 28.42 | 23,720 | -0.20(-0.69%) |
Jun 29, 2023 | 28.62 | 29.08 | 28.32 | 28.62 | 44,657 | -0.05(-0.19%) |
Jun 28, 2023 | 28.81 | 29.00 | 28.46 | 28.67 | 21,779 | -0.12(-0.43%) |
Jun 27, 2023 | 28.21 | 29.12 | 27.97 | 28.80 | 42,804 | +0.81(+2.89%) |
Jun 26, 2023 | 27.41 | 28.29 | 27.41 | 27.99 | 34,830 | +0.58(+2.12%) |
Jun 23, 2023 | 27.61 | 27.88 | 27.21 | 27.41 | 281,305 | -0.59(-2.11%) |
Jun 22, 2023 | 27.72 | 28.10 | 27.72 | 28.00 | 23,676 | -0.05(-0.18%) |
Jun 21, 2023 | 27.90 | 28.36 | 27.90 | 28.05 | 30,275 | +0.01(+0.04%) |
Jun 20, 2023 | 28.76 | 28.83 | 27.76 | 28.04 | 42,018 | -0.84(-2.90%) |
Jun 16, 2023 | 29.70 | 29.70 | 28.80 | 28.88 | 40,069 | -0.57(-1.94%) |