Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.03 | 24.64 | 23.47 | 23.76 | 636,554 | -0.13(-0.54%) |
May 30, 2024 | 23.40 | 24.21 | 23.07 | 23.89 | 479,169 | +0.70(+3.02%) |
May 29, 2024 | 23.09 | 23.38 | 22.49 | 23.19 | 541,923 | -0.21(-0.90%) |
May 28, 2024 | 23.69 | 24.09 | 22.81 | 23.40 | 463,042 | -0.20(-0.85%) |
May 24, 2024 | 23.89 | 23.99 | 23.40 | 23.60 | 353,561 | -0.15(-0.63%) |
May 23, 2024 | 24.55 | 24.55 | 23.02 | 23.75 | 716,006 | -0.75(-3.06%) |
May 22, 2024 | 23.69 | 24.69 | 23.49 | 24.50 | 663,214 | +0.73(+3.07%) |
May 21, 2024 | 23.63 | 24.05 | 23.28 | 23.77 | 562,102 | +0.02(+0.08%) |
May 20, 2024 | 23.03 | 23.79 | 22.71 | 23.75 | 435,456 | +0.72(+3.13%) |
May 17, 2024 | 22.54 | 23.47 | 22.30 | 23.03 | 658,302 | +0.57(+2.54%) |
May 16, 2024 | 21.26 | 22.52 | 20.98 | 22.46 | 1,294,915 | +1.17(+5.50%) |
May 15, 2024 | 20.85 | 21.98 | 20.69 | 21.29 | 575,146 | +0.93(+4.57%) |
May 14, 2024 | 21.79 | 22.19 | 20.31 | 20.36 | 563,923 | -0.98(-4.59%) |
May 13, 2024 | 22.60 | 22.93 | 21.29 | 21.34 | 541,813 | -1.14(-5.07%) |
May 10, 2024 | 23.59 | 24.28 | 22.36 | 22.48 | 473,966 | -1.06(-4.50%) |
May 09, 2024 | 23.51 | 24.21 | 23.45 | 23.54 | 446,934 | -0.12(-0.51%) |
May 08, 2024 | 24.19 | 24.41 | 23.19 | 23.66 | 761,894 | -0.58(-2.39%) |
May 07, 2024 | 24.51 | 24.60 | 23.92 | 24.24 | 858,549 | -0.07(-0.29%) |
May 06, 2024 | 24.04 | 24.64 | 23.56 | 24.31 | 369,406 | +0.20(+0.83%) |
May 03, 2024 | 24.26 | 25.09 | 24.01 | 24.11 | 437,491 | +0.48(+2.03%) |
May 02, 2024 | 24.11 | 24.11 | 22.27 | 23.63 | 1,477,502 | -0.30(-1.25%) |
May 01, 2024 | 20.97 | 24.42 | 20.85 | 23.93 | 1,875,509 | +2.99(+14.28%) |
Apr 30, 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 631,259 | -0.13(-0.62%) |
Apr 29, 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 735,801 | +1.09(+5.46%) |
Apr 26, 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 375,500 | +0.75(+3.90%) |
Apr 25, 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 490,946 | +0.21(+1.10%) |
Apr 24, 2024 | 18.39 | 19.11 | 18.06 | 19.02 | 763,101 | +0.65(+3.54%) |
Apr 23, 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 481,161 | +0.16(+0.88%) |
Apr 22, 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 511,821 | -0.17(-0.92%) |
Apr 19, 2024 | 18.88 | 18.99 | 17.95 | 18.38 | 833,296 | -0.57(-3.01%) |
Apr 18, 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 466,377 | -0.12(-0.63%) |
Apr 17, 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 455,908 | +0.15(+0.79%) |
Apr 16, 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 499,280 | -1.19(-5.92%) |
Apr 15, 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 386,573 | -0.37(-1.81%) |
Apr 12, 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 635,130 | -0.04(-0.19%) |
Apr 11, 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 545,506 | +0.25(+1.23%) |
Apr 10, 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 1,105,645 | -1.28(-5.94%) |
Apr 09, 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 481,722 | +0.05(+0.23%) |
Apr 08, 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 374,186 | +0.21(+0.99%) |
Apr 05, 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 287,810 | -0.08(-0.37%) |
Apr 04, 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 392,713 | -0.15(-0.70%) |
Apr 03, 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 485,197 | +0.01(+0.05%) |
Apr 02, 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 813,438 | -0.41(-1.87%) |
Apr 01, 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 389,553 | -0.21(-0.95%) |
Mar 28, 2024 | 22.49 | 22.20 | 22.20 | 22.13 | 525,546 | -0.29(-1.29%) |
Mar 27, 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 494,569 | +0.89(+4.13%) |
Mar 26, 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 512,471 | -0.37(-1.69%) |
Mar 25, 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 272,499 | -0.72(-3.18%) |
Mar 22, 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 362,095 | -0.19(-0.83%) |
Mar 21, 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 445,036 | +0.06(+0.26%) |
Mar 20, 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 700,591 | -0.01(-0.04%) |
Mar 19, 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 418,219 | +0.51(+2.29%) |
Mar 18, 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 525,156 | -0.84(-3.64%) |
Mar 15, 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 2,473,663 | +1.06(+4.81%) |
Mar 14, 2024 | 23.24 | 23.44 | 21.48 | 22.03 | 971,089 | -1.33(-5.69%) |
Mar 13, 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 468,671 | +0.56(+2.46%) |
Mar 12, 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 581,923 | -0.33(-1.43%) |
Mar 11, 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 719,608 | -1.12(-4.62%) |
Mar 08, 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 838,738 | +0.46(+1.93%) |
Mar 07, 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 576,721 | -0.04(-0.17%) |
Mar 06, 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 685,812 | +0.98(+4.29%) |
Mar 05, 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 1,538,539 | -1.07(-4.47%) |
Mar 04, 2024 | 24.08 | 24.14 | 23.27 | 23.92 | 816,816 | +0.10(+0.42%) |
Mar 01, 2024 | 23.11 | 23.96 | 22.50 | 23.82 | 817,664 | +0.87(+3.79%) |
Feb 29, 2024 | 23.40 | 23.92 | 22.85 | 22.95 | 1,136,496 | +0.16(+0.70%) |
Feb 28, 2024 | 24.47 | 24.54 | 20.80 | 22.79 | 3,428,923 | -3.73(-14.06%) |
Feb 27, 2024 | 26.18 | 26.84 | 25.92 | 26.52 | 1,064,736 | +0.65(+2.51%) |
Feb 26, 2024 | 24.40 | 26.20 | 24.40 | 25.87 | 980,163 | +1.40(+5.72%) |
Feb 23, 2024 | 24.39 | 24.92 | 24.26 | 24.47 | 372,554 | +0.08(+0.33%) |
Feb 22, 2024 | 23.88 | 24.57 | 23.75 | 24.39 | 417,660 | +0.30(+1.25%) |
Feb 21, 2024 | 23.28 | 24.10 | 23.09 | 24.09 | 528,977 | +0.59(+2.51%) |
Feb 20, 2024 | 23.89 | 24.86 | 23.28 | 23.50 | 943,868 | -0.65(-2.69%) |
Feb 16, 2024 | 21.17 | 24.23 | 20.95 | 24.15 | 1,434,292 | +2.85(+13.38%) |
Feb 15, 2024 | 20.16 | 21.35 | 20.16 | 21.30 | 577,609 | +1.20(+5.97%) |
Feb 14, 2024 | 19.51 | 20.12 | 19.25 | 20.10 | 452,827 | +0.98(+5.13%) |
Feb 13, 2024 | 19.78 | 20.36 | 18.85 | 19.12 | 670,754 | -1.39(-6.78%) |
Feb 12, 2024 | 19.36 | 20.59 | 19.31 | 20.51 | 663,752 | +1.09(+5.61%) |
Feb 09, 2024 | 18.81 | 19.72 | 18.80 | 19.42 | 580,430 | +0.77(+4.13%) |
Feb 08, 2024 | 18.65 | 18.77 | 18.41 | 18.65 | 733,553 | -0.05(-0.27%) |
Feb 07, 2024 | 19.10 | 19.10 | 18.49 | 18.70 | 319,365 | -0.41(-2.15%) |
Feb 06, 2024 | 18.78 | 19.12 | 18.57 | 19.11 | 520,268 | +0.32(+1.70%) |
Feb 05, 2024 | 18.45 | 18.96 | 18.26 | 18.79 | 416,813 | +0.05(+0.27%) |
Feb 02, 2024 | 18.72 | 18.90 | 18.36 | 18.74 | 399,973 | -0.32(-1.68%) |
Feb 01, 2024 | 18.77 | 19.21 | 18.40 | 19.06 | 624,827 | +0.36(+1.93%) |
Jan 31, 2024 | 19.36 | 19.54 | 18.64 | 18.70 | 692,026 | -0.70(-3.61%) |
Jan 30, 2024 | 20.38 | 20.38 | 19.23 | 19.40 | 524,816 | -1.09(-5.32%) |
Jan 29, 2024 | 20.05 | 20.56 | 19.73 | 20.49 | 620,319 | +0.41(+2.04%) |
Jan 26, 2024 | 20.05 | 20.30 | 19.51 | 20.08 | 1,542,168 | +0.25(+1.26%) |
Jan 25, 2024 | 20.13 | 20.36 | 19.54 | 19.83 | 525,436 | -0.04(-0.20%) |
Jan 24, 2024 | 19.91 | 20.11 | 19.63 | 19.87 | 639,356 | +0.14(+0.71%) |
Jan 23, 2024 | 20.41 | 20.98 | 19.60 | 19.73 | 586,051 | -0.29(-1.45%) |
Jan 22, 2024 | 19.75 | 20.14 | 19.66 | 20.02 | 516,557 | +0.38(+1.93%) |
Jan 19, 2024 | 19.69 | 19.73 | 19.20 | 19.64 | 339,364 | -0.03(-0.15%) |
Jan 18, 2024 | 20.08 | 20.08 | 19.48 | 19.67 | 501,873 | -0.34(-1.70%) |
Jan 17, 2024 | 20.07 | 20.47 | 19.75 | 20.01 | 600,370 | -0.38(-1.86%) |
Jan 16, 2024 | 20.25 | 20.78 | 20.01 | 20.39 | 627,821 | +0.09(+0.44%) |
Jan 12, 2024 | 20.67 | 21.10 | 20.11 | 20.30 | 304,270 | -0.12(-0.59%) |
Jan 11, 2024 | 20.21 | 20.53 | 20.09 | 20.42 | 512,977 | -0.06(-0.29%) |
Jan 10, 2024 | 20.52 | 20.97 | 20.27 | 20.48 | 358,700 | -0.10(-0.49%) |
Jan 09, 2024 | 20.83 | 20.95 | 20.12 | 20.58 | 374,947 | -0.47(-2.23%) |
Jan 08, 2024 | 20.51 | 21.20 | 20.14 | 21.05 | 940,509 | +0.46(+2.23%) |
Jan 05, 2024 | 21.82 | 21.82 | 20.50 | 20.59 | 651,137 | -1.52(-6.87%) |
Jan 04, 2024 | 22.06 | 22.57 | 21.49 | 22.11 | 793,818 | +0.26(+1.19%) |
Jan 03, 2024 | 22.31 | 22.31 | 21.58 | 21.85 | 780,684 | -0.66(-2.93%) |
Jan 02, 2024 | 21.17 | 22.84 | 21.04 | 22.51 | 1,337,910 | +1.28(+6.03%) |
Dec 29, 2023 | 21.35 | 21.54 | 20.61 | 21.23 | 828,077 | -0.19(-0.89%) |
Dec 28, 2023 | 21.02 | 21.46 | 20.91 | 21.42 | 354,633 | +0.31(+1.47%) |
Dec 27, 2023 | 21.23 | 21.40 | 20.92 | 21.11 | 278,674 | -0.09(-0.42%) |
Dec 26, 2023 | 21.22 | 21.40 | 20.95 | 21.20 | 281,138 | +0.26(+1.24%) |
Dec 22, 2023 | 20.67 | 21.15 | 20.67 | 20.94 | 547,443 | +0.50(+2.45%) |
Dec 21, 2023 | 20.65 | 20.92 | 20.36 | 20.44 | 400,902 | +0.06(+0.29%) |
Dec 20, 2023 | 21.04 | 21.48 | 20.36 | 20.38 | 641,940 | -0.81(-3.82%) |
Dec 19, 2023 | 20.87 | 21.86 | 20.76 | 21.19 | 627,377 | +0.62(+3.01%) |
Dec 18, 2023 | 20.75 | 20.97 | 20.33 | 20.57 | 876,602 | -0.35(-1.67%) |
Dec 15, 2023 | 21.38 | 21.88 | 20.81 | 20.92 | 3,355,433 | -0.30(-1.41%) |
Dec 14, 2023 | 20.70 | 21.40 | 20.69 | 21.22 | 656,874 | +0.67(+3.26%) |
Dec 13, 2023 | 19.29 | 20.60 | 19.29 | 20.55 | 569,106 | +1.15(+5.93%) |
Dec 12, 2023 | 19.51 | 19.64 | 19.26 | 19.40 | 332,619 | -0.23(-1.17%) |
Dec 11, 2023 | 20.36 | 20.39 | 19.59 | 19.63 | 367,643 | -0.62(-3.06%) |
Dec 08, 2023 | 20.16 | 20.58 | 19.77 | 20.25 | 510,649 | +0.04(+0.20%) |
Dec 07, 2023 | 19.33 | 20.26 | 19.12 | 20.21 | 497,358 | +0.95(+4.93%) |
Dec 06, 2023 | 18.73 | 20.01 | 18.51 | 19.26 | 605,158 | +0.64(+3.44%) |
Dec 05, 2023 | 18.96 | 18.97 | 18.43 | 18.62 | 320,032 | -0.50(-2.62%) |
Dec 04, 2023 | 18.84 | 19.40 | 18.68 | 19.12 | 395,321 | +0.32(+1.70%) |
Dec 01, 2023 | 18.32 | 18.82 | 17.82 | 18.80 | 622,715 | +0.46(+2.51%) |
Nov 30, 2023 | 18.50 | 18.96 | 18.26 | 18.34 | 674,062 | +0.02(+0.11%) |
Nov 29, 2023 | 18.81 | 19.26 | 18.30 | 18.32 | 505,213 | -0.39(-2.08%) |
Nov 28, 2023 | 18.71 | 18.73 | 18.26 | 18.71 | 690,677 | +0.02(+0.11%) |
Nov 27, 2023 | 18.72 | 18.81 | 18.23 | 18.69 | 454,249 | -0.05(-0.27%) |
Nov 24, 2023 | 18.71 | 18.96 | 18.33 | 18.74 | 117,870 | +0.01(+0.05%) |
Nov 22, 2023 | 18.80 | 18.86 | 18.44 | 18.73 | 265,545 | +0.23(+1.24%) |
Nov 21, 2023 | 19.64 | 19.68 | 18.50 | 18.50 | 285,155 | -1.39(-6.99%) |
Nov 20, 2023 | 19.23 | 20.11 | 19.21 | 19.89 | 382,368 | +0.67(+3.49%) |
Nov 17, 2023 | 18.77 | 19.24 | 18.75 | 19.22 | 397,589 | +0.68(+3.67%) |
Nov 16, 2023 | 18.92 | 18.93 | 18.23 | 18.54 | 425,875 | -0.38(-2.01%) |
Nov 15, 2023 | 18.39 | 19.13 | 17.98 | 18.92 | 584,184 | +0.46(+2.49%) |
Nov 14, 2023 | 17.76 | 18.47 | 17.66 | 18.46 | 548,400 | +1.41(+8.27%) |
Nov 13, 2023 | 17.00 | 17.20 | 16.64 | 17.05 | 274,500 | -0.01(-0.06%) |
Nov 10, 2023 | 16.58 | 17.13 | 16.52 | 17.06 | 344,419 | +0.53(+3.21%) |
Nov 09, 2023 | 17.43 | 17.43 | 16.49 | 16.53 | 430,339 | -0.71(-4.12%) |
Nov 08, 2023 | 18.18 | 18.18 | 16.83 | 17.24 | 686,723 | -1.30(-7.01%) |
Nov 07, 2023 | 18.39 | 18.65 | 18.29 | 18.54 | 276,519 | +0.14(+0.76%) |
Nov 06, 2023 | 18.51 | 18.63 | 18.20 | 18.40 | 314,355 | -0.05(-0.27%) |
Nov 03, 2023 | 17.80 | 18.62 | 17.64 | 18.45 | 447,322 | +0.96(+5.49%) |
Nov 02, 2023 | 17.70 | 17.78 | 17.23 | 17.49 | 453,301 | +0.02(+0.11%) |
Nov 01, 2023 | 17.36 | 17.59 | 16.93 | 17.47 | 445,864 | +0.12(+0.69%) |
Oct 31, 2023 | 17.16 | 17.52 | 16.91 | 17.35 | 317,647 | +0.12(+0.70%) |
Oct 30, 2023 | 16.95 | 17.45 | 16.82 | 17.23 | 451,670 | +0.48(+2.87%) |
Oct 27, 2023 | 17.61 | 17.61 | 16.72 | 16.75 | 439,365 | -0.84(-4.78%) |
Oct 26, 2023 | 17.65 | 17.91 | 17.51 | 17.59 | 269,587 | -0.15(-0.85%) |
Oct 25, 2023 | 17.96 | 18.04 | 17.72 | 17.74 | 240,277 | -0.41(-2.26%) |
Oct 24, 2023 | 17.95 | 18.28 | 17.89 | 18.15 | 237,149 | +0.26(+1.45%) |
Oct 23, 2023 | 18.10 | 18.30 | 17.87 | 17.89 | 404,812 | -0.30(-1.65%) |
Oct 20, 2023 | 18.36 | 18.43 | 18.17 | 18.19 | 403,903 | -0.14(-0.76%) |
Oct 19, 2023 | 18.70 | 18.79 | 18.25 | 18.33 | 368,360 | -0.37(-1.98%) |
Oct 18, 2023 | 19.09 | 19.15 | 18.64 | 18.70 | 226,756 | -0.55(-2.86%) |
Oct 17, 2023 | 18.84 | 19.62 | 18.84 | 19.25 | 319,553 | +0.30(+1.58%) |
Oct 16, 2023 | 18.85 | 19.13 | 18.60 | 18.95 | 291,647 | +0.10(+0.53%) |
Oct 13, 2023 | 18.59 | 18.88 | 18.26 | 18.85 | 282,350 | +0.36(+1.95%) |
Oct 12, 2023 | 18.76 | 18.92 | 18.32 | 18.49 | 530,854 | -0.39(-2.07%) |
Oct 11, 2023 | 19.37 | 19.98 | 18.79 | 18.88 | 304,045 | -0.48(-2.48%) |
Oct 10, 2023 | 19.47 | 19.77 | 19.24 | 19.36 | 389,814 | -0.13(-0.67%) |
Oct 09, 2023 | 19.61 | 19.82 | 19.12 | 19.49 | 304,044 | -0.25(-1.27%) |
Oct 06, 2023 | 19.62 | 19.95 | 19.46 | 19.74 | 316,470 | +0.07(+0.36%) |
Oct 05, 2023 | 19.22 | 19.89 | 19.22 | 19.67 | 536,995 | +0.45(+2.34%) |
Oct 04, 2023 | 19.67 | 19.67 | 19.10 | 19.22 | 493,999 | -0.38(-1.94%) |
Oct 03, 2023 | 19.30 | 19.81 | 19.18 | 19.60 | 511,067 | +0.13(+0.67%) |
Oct 02, 2023 | 20.12 | 20.12 | 19.25 | 19.47 | 553,214 | -0.68(-3.37%) |
Sep 29, 2023 | 20.58 | 20.58 | 20.00 | 20.15 | 447,641 | -0.35(-1.71%) |
Sep 28, 2023 | 20.57 | 20.78 | 20.20 | 20.50 | 369,196 | -0.05(-0.24%) |
Sep 27, 2023 | 20.18 | 20.59 | 20.18 | 20.55 | 405,803 | +0.47(+2.34%) |
Sep 26, 2023 | 20.20 | 20.59 | 20.04 | 20.08 | 257,172 | -0.06(-0.30%) |
Sep 25, 2023 | 20.17 | 20.20 | 20.05 | 20.14 | 279,994 | -0.02(-0.10%) |
Sep 22, 2023 | 20.30 | 20.53 | 20.12 | 20.16 | 325,155 | -0.19(-0.93%) |
Sep 21, 2023 | 20.47 | 20.68 | 20.14 | 20.35 | 312,250 | -0.20(-0.97%) |
Sep 20, 2023 | 21.14 | 21.23 | 20.54 | 20.55 | 414,820 | -0.55(-2.61%) |
Sep 19, 2023 | 20.60 | 21.50 | 20.27 | 21.10 | 649,874 | +0.46(+2.23%) |
Sep 18, 2023 | 20.76 | 21.14 | 20.46 | 20.64 | 350,290 | -0.05(-0.24%) |
Sep 15, 2023 | 20.99 | 21.03 | 20.59 | 20.69 | 1,246,959 | -0.24(-1.15%) |
Sep 14, 2023 | 21.02 | 21.20 | 20.82 | 20.93 | 258,689 | +0.04(+0.19%) |
Sep 13, 2023 | 21.43 | 21.56 | 20.84 | 20.89 | 262,742 | -0.57(-2.66%) |
Sep 12, 2023 | 21.29 | 21.59 | 21.13 | 21.46 | 195,652 | +0.12(+0.56%) |
Sep 11, 2023 | 21.25 | 21.40 | 21.09 | 21.34 | 217,787 | +0.09(+0.42%) |
Sep 08, 2023 | 21.23 | 21.44 | 21.16 | 21.25 | 159,644 | +0.00(+0.00%) |
Sep 07, 2023 | 21.49 | 21.58 | 21.22 | 21.25 | 245,390 | -0.25(-1.16%) |
Sep 06, 2023 | 21.57 | 21.82 | 21.32 | 21.50 | 227,678 | -0.09(-0.42%) |
Sep 05, 2023 | 22.25 | 22.43 | 21.55 | 21.59 | 318,703 | -0.84(-3.74%) |
Sep 01, 2023 | 22.13 | 22.56 | 22.13 | 22.43 | 249,390 | +0.45(+2.05%) |
Aug 31, 2023 | 22.62 | 22.64 | 21.95 | 21.98 | 453,884 | -0.66(-2.92%) |
Aug 30, 2023 | 22.67 | 22.91 | 22.35 | 22.64 | 219,614 | -0.09(-0.40%) |
Aug 29, 2023 | 22.59 | 22.87 | 22.50 | 22.73 | 245,831 | +0.08(+0.35%) |
Aug 28, 2023 | 22.68 | 22.85 | 22.38 | 22.65 | 149,258 | +0.05(+0.22%) |
Aug 25, 2023 | 22.70 | 22.77 | 22.26 | 22.60 | 174,235 | +0.01(+0.04%) |
Aug 24, 2023 | 22.70 | 22.90 | 22.52 | 22.59 | 235,275 | -0.17(-0.75%) |
Aug 23, 2023 | 23.11 | 23.98 | 22.63 | 22.76 | 327,993 | -0.20(-0.87%) |
Aug 22, 2023 | 22.46 | 23.12 | 22.29 | 22.96 | 252,016 | +0.46(+2.04%) |
Aug 21, 2023 | 22.54 | 22.68 | 22.18 | 22.50 | 251,051 | -0.02(-0.09%) |
Aug 18, 2023 | 22.25 | 23.17 | 22.17 | 22.52 | 251,231 | +0.10(+0.45%) |
Aug 17, 2023 | 22.62 | 22.83 | 22.41 | 22.42 | 248,230 | -0.15(-0.66%) |
Aug 16, 2023 | 23.32 | 23.43 | 22.52 | 22.57 | 196,133 | -0.84(-3.59%) |
Aug 15, 2023 | 23.22 | 23.63 | 22.82 | 23.41 | 256,271 | +0.11(+0.47%) |
Aug 14, 2023 | 23.11 | 23.39 | 22.65 | 23.30 | 296,174 | -0.02(-0.09%) |
Aug 11, 2023 | 23.15 | 23.69 | 23.06 | 23.32 | 249,845 | +0.03(+0.13%) |
Aug 10, 2023 | 23.15 | 23.60 | 22.92 | 23.29 | 301,261 | +0.21(+0.91%) |
Aug 09, 2023 | 23.83 | 23.95 | 22.94 | 23.08 | 364,447 | -0.78(-3.27%) |
Aug 08, 2023 | 24.30 | 24.45 | 23.48 | 23.86 | 277,249 | -0.40(-1.65%) |
Aug 07, 2023 | 24.46 | 25.15 | 23.72 | 24.26 | 566,521 | +0.08(+0.33%) |
Aug 04, 2023 | 25.16 | 26.33 | 24.02 | 24.18 | 523,869 | +0.83(+3.55%) |
Aug 03, 2023 | 23.40 | 23.76 | 23.23 | 23.35 | 216,004 | -0.17(-0.72%) |
Aug 02, 2023 | 23.79 | 23.79 | 23.31 | 23.52 | 160,926 | -0.51(-2.12%) |
Aug 01, 2023 | 24.17 | 24.17 | 23.57 | 24.03 | 194,035 | -0.26(-1.07%) |
Jul 31, 2023 | 23.99 | 24.45 | 23.92 | 24.29 | 216,688 | +0.30(+1.25%) |
Jul 28, 2023 | 23.63 | 24.37 | 23.58 | 23.99 | 311,070 | +0.61(+2.61%) |
Jul 27, 2023 | 24.47 | 24.52 | 23.25 | 23.38 | 339,994 | -0.89(-3.67%) |
Jul 26, 2023 | 23.87 | 24.28 | 23.72 | 24.27 | 221,086 | +0.35(+1.46%) |
Jul 25, 2023 | 24.21 | 24.30 | 23.82 | 23.92 | 260,874 | -0.30(-1.24%) |
Jul 24, 2023 | 24.85 | 24.93 | 24.21 | 24.22 | 235,435 | -0.58(-2.34%) |
Jul 21, 2023 | 25.13 | 25.13 | 24.52 | 24.80 | 219,596 | -0.16(-0.64%) |
Jul 20, 2023 | 25.37 | 25.45 | 24.90 | 24.96 | 210,413 | -0.43(-1.69%) |
Jul 19, 2023 | 25.18 | 25.91 | 25.07 | 25.39 | 338,617 | +0.40(+1.60%) |
Jul 18, 2023 | 24.59 | 25.00 | 24.41 | 24.99 | 292,831 | +0.46(+1.88%) |
Jul 17, 2023 | 25.08 | 25.35 | 24.41 | 24.53 | 371,142 | -0.42(-1.68%) |
Jul 14, 2023 | 24.16 | 25.02 | 24.00 | 24.95 | 384,573 | +0.85(+3.53%) |
Jul 13, 2023 | 23.54 | 24.33 | 23.43 | 24.10 | 304,010 | +0.60(+2.53%) |
Jul 12, 2023 | 23.61 | 23.71 | 23.28 | 23.50 | 239,695 | +0.16(+0.71%) |
Jul 11, 2023 | 23.78 | 23.84 | 23.28 | 23.34 | 250,309 | -0.48(-2.02%) |
Jul 10, 2023 | 23.40 | 23.98 | 23.38 | 23.82 | 297,825 | +0.43(+1.84%) |
Jul 07, 2023 | 23.62 | 23.79 | 23.29 | 23.39 | 249,034 | -0.19(-0.81%) |
Jul 06, 2023 | 24.16 | 24.37 | 23.42 | 23.58 | 267,018 | -0.69(-2.84%) |
Jul 05, 2023 | 24.82 | 24.87 | 24.25 | 24.27 | 301,799 | -0.63(-2.53%) |
Jul 03, 2023 | 24.86 | 25.00 | 24.65 | 24.90 | 105,472 | -0.07(-0.28%) |
Jun 30, 2023 | 25.40 | 25.67 | 24.95 | 24.97 | 302,602 | -0.28(-1.11%) |
Jun 29, 2023 | 25.08 | 25.59 | 24.98 | 25.25 | 239,901 | +0.03(+0.12%) |
Jun 28, 2023 | 25.10 | 25.33 | 24.85 | 25.22 | 232,788 | +0.17(+0.68%) |
Jun 27, 2023 | 24.78 | 25.18 | 24.64 | 25.05 | 300,552 | +0.28(+1.13%) |
Jun 26, 2023 | 25.59 | 25.63 | 24.76 | 24.77 | 295,958 | -0.78(-3.05%) |
Jun 23, 2023 | 25.51 | 25.75 | 25.22 | 25.55 | 1,477,795 | -0.11(-0.43%) |
Jun 22, 2023 | 25.84 | 26.10 | 25.53 | 25.66 | 228,634 | -0.18(-0.70%) |
Jun 21, 2023 | 26.00 | 26.14 | 24.94 | 25.84 | 355,370 | -0.35(-1.34%) |
Jun 20, 2023 | 26.51 | 26.66 | 25.92 | 26.19 | 246,979 | -0.30(-1.13%) |
Jun 16, 2023 | 26.74 | 26.75 | 26.36 | 26.49 | 1,228,515 | +0.01(+0.04%) |