Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 37.55 | 38.03 | 37.49 | 37.82 | 487,963 | +0.39(+1.04%) |
May 23, 2024 | 37.82 | 38.10 | 37.35 | 37.43 | 500,424 | -0.11(-0.29%) |
May 22, 2024 | 38.23 | 38.33 | 37.39 | 37.54 | 422,068 | -0.70(-1.83%) |
May 21, 2024 | 38.08 | 38.67 | 38.00 | 38.24 | 597,154 | +0.10(+0.26%) |
May 20, 2024 | 37.77 | 38.23 | 37.77 | 38.14 | 537,347 | +0.47(+1.25%) |
May 17, 2024 | 37.28 | 37.74 | 37.05 | 37.67 | 293,339 | +0.43(+1.15%) |
May 16, 2024 | 37.14 | 37.35 | 36.90 | 37.24 | 671,218 | +0.12(+0.32%) |
May 15, 2024 | 36.90 | 37.12 | 36.41 | 37.12 | 537,737 | +0.07(+0.19%) |
May 14, 2024 | 36.74 | 37.10 | 36.41 | 37.05 | 590,316 | +0.39(+1.06%) |
May 13, 2024 | 37.29 | 37.38 | 36.46 | 36.66 | 601,344 | -0.53(-1.43%) |
May 10, 2024 | 37.33 | 37.40 | 36.86 | 37.19 | 492,514 | -0.03(-0.08%) |
May 09, 2024 | 36.80 | 37.34 | 36.67 | 37.22 | 565,517 | +0.59(+1.61%) |
May 08, 2024 | 36.83 | 36.97 | 36.45 | 36.63 | 871,705 | -0.22(-0.59%) |
May 07, 2024 | 36.80 | 37.45 | 36.78 | 36.85 | 632,134 | -0.02(-0.05%) |
May 06, 2024 | 37.32 | 37.68 | 36.78 | 36.87 | 868,386 | -0.16(-0.43%) |
May 03, 2024 | 36.78 | 37.23 | 36.39 | 37.02 | 854,078 | +0.46(+1.26%) |
May 02, 2024 | 36.53 | 37.00 | 36.37 | 36.56 | 929,407 | +0.01(+0.03%) |
May 01, 2024 | 37.07 | 37.12 | 35.62 | 36.55 | 1,663,379 | -1.00(-2.67%) |
Apr 30, 2024 | 38.93 | 38.96 | 37.51 | 37.56 | 1,042,936 | -1.41(-3.61%) |
Apr 29, 2024 | 39.35 | 39.37 | 38.71 | 38.96 | 567,780 | -0.12(-0.30%) |
Apr 26, 2024 | 38.65 | 39.11 | 38.38 | 39.08 | 590,911 | +0.16(+0.40%) |
Apr 25, 2024 | 39.28 | 39.37 | 38.63 | 38.92 | 808,863 | -0.32(-0.83%) |
Apr 24, 2024 | 39.05 | 39.64 | 38.87 | 39.25 | 576,070 | -0.10(-0.25%) |
Apr 23, 2024 | 38.56 | 39.46 | 38.52 | 39.35 | 704,666 | +0.83(+2.15%) |
Apr 22, 2024 | 38.29 | 38.89 | 38.06 | 38.52 | 450,043 | +0.10(+0.26%) |
Apr 19, 2024 | 38.49 | 39.06 | 38.15 | 38.42 | 496,362 | +0.12(+0.31%) |
Apr 18, 2024 | 38.38 | 38.83 | 37.99 | 38.30 | 775,988 | +0.00(+0.00%) |
Apr 17, 2024 | 38.82 | 39.27 | 38.29 | 38.30 | 692,209 | -0.48(-1.24%) |
Apr 16, 2024 | 39.13 | 39.23 | 38.69 | 38.79 | 1,287,600 | -0.53(-1.35%) |
Apr 15, 2024 | 39.90 | 40.08 | 39.07 | 39.32 | 784,465 | -0.44(-1.11%) |
Apr 12, 2024 | 40.35 | 40.57 | 39.52 | 39.76 | 686,484 | -0.39(-0.98%) |
Apr 11, 2024 | 39.58 | 40.18 | 39.18 | 40.15 | 1,029,582 | +0.53(+1.34%) |
Apr 10, 2024 | 39.95 | 40.16 | 39.19 | 39.62 | 654,489 | +0.12(+0.30%) |
Apr 09, 2024 | 38.86 | 39.63 | 38.76 | 39.50 | 756,954 | +0.62(+1.59%) |
Apr 08, 2024 | 38.63 | 39.07 | 38.36 | 38.88 | 467,790 | +0.27(+0.69%) |
Apr 05, 2024 | 38.12 | 38.77 | 37.90 | 38.62 | 881,082 | +0.89(+2.35%) |
Apr 04, 2024 | 37.64 | 38.24 | 37.57 | 37.73 | 564,213 | +0.11(+0.29%) |
Apr 03, 2024 | 37.97 | 38.00 | 37.54 | 37.62 | 1,036,076 | -0.14(-0.36%) |
Apr 02, 2024 | 37.59 | 37.84 | 37.29 | 37.76 | 960,529 | +0.27(+0.71%) |
Apr 01, 2024 | 37.91 | 37.97 | 37.33 | 37.50 | 661,665 | -0.35(-0.94%) |
Mar 28, 2024 | 37.50 | 37.89 | 37.20 | 37.85 | 1,325,473 | +0.59(+1.58%) |
Mar 27, 2024 | 36.92 | 37.33 | 36.47 | 37.26 | 1,107,185 | +0.38(+1.04%) |
Mar 26, 2024 | 37.42 | 37.53 | 36.71 | 36.88 | 851,547 | -0.52(-1.39%) |
Mar 25, 2024 | 37.20 | 37.64 | 37.10 | 37.40 | 897,810 | +0.40(+1.09%) |
Mar 22, 2024 | 37.19 | 37.31 | 36.63 | 36.99 | 683,013 | -0.10(-0.27%) |
Mar 21, 2024 | 36.55 | 37.10 | 36.48 | 37.09 | 526,129 | +0.41(+1.13%) |
Mar 20, 2024 | 36.75 | 36.83 | 36.30 | 36.68 | 776,139 | -0.06(-0.16%) |
Mar 19, 2024 | 36.07 | 36.93 | 36.03 | 36.74 | 1,137,425 | +0.71(+1.97%) |
Mar 18, 2024 | 35.46 | 36.17 | 35.46 | 36.03 | 1,261,806 | +0.77(+2.18%) |
Mar 15, 2024 | 35.51 | 36.03 | 35.24 | 35.26 | 7,060,367 | -0.27(-0.75%) |
Mar 14, 2024 | 35.59 | 35.73 | 35.18 | 35.53 | 1,348,502 | +0.19(+0.53%) |
Mar 13, 2024 | 35.33 | 35.87 | 35.24 | 35.34 | 1,353,016 | +0.32(+0.93%) |
Mar 12, 2024 | 34.91 | 35.27 | 34.73 | 35.02 | 1,246,029 | +0.10(+0.28%) |
Mar 11, 2024 | 34.48 | 34.95 | 33.90 | 34.92 | 1,370,053 | +0.30(+0.85%) |
Mar 08, 2024 | 34.55 | 35.03 | 34.28 | 34.62 | 1,652,217 | +0.18(+0.51%) |
Mar 07, 2024 | 34.62 | 35.03 | 34.31 | 34.45 | 1,858,180 | -0.20(-0.57%) |
Mar 06, 2024 | 34.74 | 35.18 | 34.39 | 34.64 | 7,719,408 | -3.09(-8.19%) |
Mar 05, 2024 | 36.61 | 38.15 | 36.41 | 37.73 | 1,036,384 | +1.10(+3.01%) |
Mar 04, 2024 | 35.88 | 36.63 | 35.53 | 36.63 | 1,461,321 | +1.13(+3.19%) |
Mar 01, 2024 | 35.28 | 35.73 | 35.14 | 35.50 | 534,451 | +0.47(+1.36%) |
Feb 29, 2024 | 34.64 | 35.18 | 34.58 | 35.02 | 420,982 | +0.47(+1.35%) |
Feb 28, 2024 | 34.65 | 35.00 | 34.50 | 34.56 | 401,478 | -0.12(-0.34%) |
Feb 27, 2024 | 34.74 | 35.16 | 34.63 | 34.67 | 523,747 | +0.06(+0.17%) |
Feb 26, 2024 | 34.68 | 34.92 | 34.38 | 34.62 | 408,787 | -0.29(-0.83%) |
Feb 23, 2024 | 35.09 | 35.10 | 34.61 | 34.91 | 670,738 | -0.47(-1.32%) |
Feb 22, 2024 | 34.68 | 35.40 | 33.96 | 35.37 | 1,079,954 | +0.76(+2.18%) |
Feb 21, 2024 | 33.93 | 36.12 | 33.71 | 34.62 | 2,265,343 | +0.52(+1.53%) |
Feb 20, 2024 | 34.31 | 34.70 | 33.95 | 34.09 | 1,284,033 | -0.21(-0.62%) |
Feb 16, 2024 | 33.43 | 34.46 | 33.37 | 34.31 | 845,363 | +0.87(+2.61%) |
Feb 15, 2024 | 32.11 | 33.72 | 32.01 | 33.43 | 1,415,930 | +1.19(+3.70%) |
Feb 14, 2024 | 32.00 | 32.52 | 31.77 | 32.24 | 1,258,248 | +0.48(+1.53%) |
Feb 13, 2024 | 31.55 | 32.08 | 31.40 | 31.76 | 914,401 | +0.07(+0.23%) |
Feb 12, 2024 | 31.24 | 31.83 | 31.24 | 31.69 | 1,080,977 | +0.95(+3.11%) |
Feb 09, 2024 | 30.71 | 30.92 | 30.59 | 30.73 | 471,478 | -0.01(-0.03%) |
Feb 08, 2024 | 30.73 | 30.84 | 30.54 | 30.74 | 395,883 | +0.07(+0.22%) |
Feb 07, 2024 | 30.55 | 30.73 | 30.42 | 30.67 | 827,240 | +0.15(+0.48%) |
Feb 06, 2024 | 30.32 | 30.59 | 30.22 | 30.53 | 620,514 | +0.33(+1.09%) |
Feb 05, 2024 | 30.10 | 30.26 | 29.62 | 30.20 | 367,937 | -0.09(-0.29%) |
Feb 02, 2024 | 30.15 | 30.41 | 29.79 | 30.28 | 660,020 | +0.04(+0.13%) |
Feb 01, 2024 | 30.28 | 30.59 | 29.75 | 30.25 | 729,284 | -0.01(-0.03%) |
Jan 31, 2024 | 30.54 | 30.60 | 30.08 | 30.26 | 519,132 | -0.30(-0.98%) |
Jan 30, 2024 | 30.24 | 30.68 | 30.10 | 30.56 | 412,522 | +0.21(+0.70%) |
Jan 29, 2024 | 30.39 | 30.54 | 30.02 | 30.34 | 325,493 | -0.01(-0.03%) |
Jan 26, 2024 | 30.36 | 30.61 | 30.12 | 30.35 | 647,903 | +0.04(+0.13%) |
Jan 25, 2024 | 29.99 | 30.31 | 29.74 | 30.31 | 439,995 | +0.56(+1.89%) |
Jan 24, 2024 | 29.64 | 29.86 | 29.43 | 29.75 | 625,191 | +0.16(+0.56%) |
Jan 23, 2024 | 29.66 | 29.88 | 29.39 | 29.59 | 618,121 | -0.20(-0.68%) |
Jan 22, 2024 | 29.76 | 30.10 | 29.64 | 29.79 | 565,424 | +0.00(+0.00%) |
Jan 19, 2024 | 29.61 | 29.81 | 29.36 | 29.79 | 670,665 | +0.22(+0.75%) |
Jan 18, 2024 | 29.89 | 30.03 | 29.28 | 29.57 | 457,734 | -0.17(-0.59%) |
Jan 17, 2024 | 29.47 | 29.85 | 29.31 | 29.74 | 398,911 | +0.00(+0.00%) |
Jan 16, 2024 | 30.27 | 30.27 | 29.64 | 29.74 | 417,552 | -0.62(-2.04%) |
Jan 12, 2024 | 30.64 | 30.84 | 30.27 | 30.36 | 671,282 | +0.08(+0.26%) |
Jan 11, 2024 | 30.62 | 30.71 | 30.21 | 30.28 | 466,334 | -0.06(-0.19%) |
Jan 10, 2024 | 30.19 | 30.35 | 29.94 | 30.34 | 442,066 | +0.16(+0.51%) |
Jan 09, 2024 | 30.33 | 30.33 | 29.79 | 30.19 | 346,188 | -0.07(-0.22%) |
Jan 08, 2024 | 29.96 | 30.29 | 29.52 | 30.26 | 558,991 | -0.20(-0.67%) |
Jan 05, 2024 | 30.91 | 31.02 | 30.10 | 30.46 | 480,667 | -0.17(-0.57%) |
Jan 04, 2024 | 31.02 | 31.10 | 30.44 | 30.63 | 1,127,708 | -0.17(-0.57%) |
Jan 03, 2024 | 29.99 | 30.82 | 29.62 | 30.81 | 805,301 | +0.84(+2.81%) |
Jan 02, 2024 | 30.86 | 30.89 | 29.89 | 29.96 | 897,471 | -0.45(-1.47%) |
Dec 29, 2023 | 30.44 | 30.71 | 30.24 | 30.41 | 704,790 | -0.01(-0.03%) |
Dec 28, 2023 | 30.56 | 30.79 | 30.37 | 30.42 | 553,594 | -0.20(-0.66%) |
Dec 27, 2023 | 30.70 | 30.97 | 30.51 | 30.62 | 383,134 | -0.10(-0.32%) |
Dec 26, 2023 | 30.66 | 30.84 | 30.49 | 30.72 | 850,237 | +0.24(+0.79%) |
Dec 22, 2023 | 30.95 | 31.06 | 30.41 | 30.48 | 536,450 | -0.35(-1.13%) |
Dec 21, 2023 | 30.66 | 30.93 | 30.33 | 30.83 | 623,463 | +0.16(+0.51%) |
Dec 20, 2023 | 31.01 | 31.35 | 30.65 | 30.67 | 1,139,453 | -0.42(-1.34%) |
Dec 19, 2023 | 30.31 | 31.29 | 30.31 | 31.09 | 2,753,531 | +0.71(+2.33%) |
Dec 18, 2023 | 29.96 | 30.60 | 29.79 | 30.38 | 2,541,600 | +0.78(+2.65%) |
Dec 15, 2023 | 29.74 | 29.92 | 29.22 | 29.60 | 2,788,565 | -0.11(-0.36%) |
Dec 14, 2023 | 29.70 | 30.05 | 29.46 | 29.70 | 2,675,543 | +0.58(+2.00%) |
Dec 13, 2023 | 29.02 | 29.73 | 29.02 | 29.12 | 3,881,680 | +0.11(+0.37%) |
Dec 12, 2023 | 28.69 | 29.05 | 28.25 | 29.02 | 1,005,570 | +0.12(+0.40%) |
Dec 11, 2023 | 29.21 | 29.42 | 28.64 | 28.90 | 830,714 | -0.31(-1.06%) |
Dec 08, 2023 | 28.72 | 29.23 | 28.69 | 29.21 | 1,105,105 | +0.62(+2.17%) |
Dec 07, 2023 | 28.51 | 28.87 | 28.43 | 28.59 | 828,899 | +0.16(+0.58%) |
Dec 06, 2023 | 29.04 | 29.15 | 28.13 | 28.42 | 1,152,989 | -0.81(-2.78%) |
Dec 05, 2023 | 29.85 | 30.04 | 29.14 | 29.24 | 1,013,881 | -0.52(-1.76%) |
Dec 04, 2023 | 29.74 | 30.03 | 29.27 | 29.76 | 1,059,678 | +0.05(+0.16%) |
Dec 01, 2023 | 29.80 | 30.30 | 29.57 | 29.71 | 510,544 | -0.15(-0.52%) |
Nov 30, 2023 | 29.85 | 30.36 | 29.48 | 29.87 | 1,264,897 | +0.21(+0.72%) |
Nov 29, 2023 | 29.91 | 30.02 | 29.56 | 29.65 | 605,227 | +0.05(+0.16%) |
Nov 28, 2023 | 29.89 | 30.06 | 29.22 | 29.61 | 944,880 | -0.24(-0.81%) |
Nov 27, 2023 | 29.67 | 30.13 | 29.64 | 29.85 | 624,323 | -0.20(-0.68%) |
Nov 24, 2023 | 29.55 | 30.13 | 29.55 | 30.05 | 590,398 | +0.65(+2.21%) |
Nov 22, 2023 | 28.73 | 29.63 | 28.62 | 29.40 | 708,476 | +0.20(+0.70%) |
Nov 21, 2023 | 29.39 | 29.48 | 28.88 | 29.20 | 565,589 | -0.39(-1.31%) |
Nov 20, 2023 | 29.55 | 29.77 | 29.34 | 29.59 | 1,451,911 | +0.12(+0.39%) |
Nov 17, 2023 | 28.64 | 29.59 | 28.34 | 29.47 | 1,832,472 | +1.14(+4.04%) |
Nov 16, 2023 | 28.75 | 28.77 | 27.66 | 28.33 | 1,458,353 | -0.65(-2.24%) |
Nov 15, 2023 | 29.06 | 29.28 | 28.75 | 28.98 | 1,186,986 | +0.16(+0.57%) |
Nov 14, 2023 | 28.76 | 29.43 | 28.46 | 28.81 | 4,711,706 | -0.93(-3.13%) |
Nov 13, 2023 | 28.68 | 29.98 | 28.68 | 29.74 | 1,039,270 | +1.07(+3.75%) |
Nov 10, 2023 | 28.04 | 28.89 | 27.95 | 28.67 | 1,124,340 | +0.90(+3.25%) |
Nov 09, 2023 | 27.63 | 27.88 | 27.40 | 27.77 | 695,587 | +0.19(+0.69%) |
Nov 08, 2023 | 27.49 | 28.13 | 27.29 | 27.58 | 783,226 | -0.17(-0.62%) |
Nov 07, 2023 | 27.74 | 28.23 | 26.25 | 27.75 | 934,014 | +0.96(+3.59%) |
Nov 06, 2023 | 26.94 | 27.03 | 26.59 | 26.79 | 390,029 | -0.14(-0.53%) |
Nov 03, 2023 | 27.20 | 27.52 | 26.74 | 26.93 | 605,701 | -0.28(-1.01%) |
Nov 02, 2023 | 27.02 | 27.45 | 26.84 | 27.20 | 255,871 | +0.36(+1.35%) |
Nov 01, 2023 | 27.08 | 27.50 | 26.74 | 26.84 | 329,697 | -0.24(-0.88%) |
Oct 31, 2023 | 27.39 | 27.59 | 26.98 | 27.08 | 294,357 | -0.24(-0.87%) |
Oct 30, 2023 | 27.30 | 27.59 | 27.08 | 27.32 | 184,332 | +0.10(+0.35%) |
Oct 27, 2023 | 27.58 | 27.58 | 27.05 | 27.22 | 183,252 | -0.27(-0.97%) |
Oct 26, 2023 | 27.69 | 27.80 | 27.19 | 27.49 | 246,375 | -0.41(-1.47%) |
Oct 25, 2023 | 27.57 | 28.12 | 27.57 | 27.90 | 427,899 | +0.29(+1.03%) |
Oct 24, 2023 | 27.77 | 27.77 | 27.48 | 27.61 | 238,102 | -0.03(-0.10%) |
Oct 23, 2023 | 27.87 | 28.24 | 27.58 | 27.64 | 455,941 | -0.41(-1.46%) |
Oct 20, 2023 | 28.18 | 28.24 | 27.79 | 28.05 | 252,897 | -0.02(-0.07%) |
Oct 19, 2023 | 27.86 | 28.34 | 27.86 | 28.07 | 308,888 | +0.07(+0.25%) |
Oct 18, 2023 | 28.08 | 28.22 | 27.98 | 28.00 | 331,655 | +0.00(+0.02%) |
Oct 17, 2023 | 27.86 | 28.20 | 27.86 | 27.99 | 209,778 | +0.08(+0.27%) |
Oct 16, 2023 | 28.00 | 28.32 | 27.69 | 27.92 | 283,003 | +0.14(+0.51%) |
Oct 13, 2023 | 27.44 | 28.02 | 27.30 | 27.78 | 567,428 | +0.67(+2.46%) |
Oct 12, 2023 | 26.89 | 27.20 | 26.72 | 27.11 | 383,070 | +0.35(+1.31%) |
Oct 11, 2023 | 26.45 | 26.77 | 26.12 | 26.76 | 545,728 | +0.13(+0.50%) |
Oct 10, 2023 | 26.93 | 27.00 | 26.60 | 26.62 | 267,821 | -0.13(-0.50%) |
Oct 09, 2023 | 26.51 | 26.99 | 26.49 | 26.76 | 315,148 | +0.68(+2.63%) |
Oct 06, 2023 | 25.70 | 26.23 | 25.56 | 26.07 | 150,194 | +0.38(+1.48%) |
Oct 05, 2023 | 25.60 | 25.95 | 25.55 | 25.69 | 216,461 | -0.19(-0.73%) |
Oct 04, 2023 | 26.11 | 26.17 | 25.41 | 25.88 | 545,852 | -0.25(-0.95%) |
Oct 03, 2023 | 26.19 | 26.36 | 25.84 | 26.13 | 209,575 | -0.10(-0.36%) |
Oct 02, 2023 | 26.56 | 26.56 | 25.92 | 26.23 | 380,109 | -0.29(-1.08%) |
Sep 29, 2023 | 27.02 | 27.02 | 26.25 | 26.51 | 431,090 | -0.49(-1.83%) |
Sep 28, 2023 | 26.95 | 27.23 | 26.93 | 27.01 | 316,651 | +0.11(+0.42%) |
Sep 27, 2023 | 26.43 | 27.12 | 26.41 | 26.89 | 314,932 | +0.65(+2.46%) |
Sep 26, 2023 | 26.45 | 26.69 | 26.18 | 26.24 | 163,791 | -0.39(-1.46%) |
Sep 25, 2023 | 26.28 | 26.64 | 26.35 | 26.63 | 269,496 | +0.36(+1.38%) |
Sep 22, 2023 | 26.62 | 26.83 | 26.19 | 26.27 | 287,692 | -0.35(-1.32%) |
Sep 21, 2023 | 26.97 | 27.07 | 26.60 | 26.62 | 324,357 | -0.33(-1.23%) |
Sep 20, 2023 | 26.47 | 27.24 | 26.47 | 26.96 | 552,812 | +0.45(+1.69%) |
Sep 19, 2023 | 27.09 | 27.20 | 26.49 | 26.51 | 523,308 | -0.46(-1.69%) |
Sep 18, 2023 | 27.38 | 27.38 | 26.68 | 26.97 | 284,319 | -0.15(-0.56%) |
Sep 15, 2023 | 27.01 | 27.25 | 26.75 | 27.12 | 500,292 | -0.01(-0.04%) |
Sep 14, 2023 | 27.53 | 27.71 | 27.11 | 27.13 | 210,082 | -0.12(-0.45%) |
Sep 13, 2023 | 27.20 | 27.37 | 26.99 | 27.25 | 267,927 | +0.03(+0.10%) |
Sep 12, 2023 | 27.42 | 27.58 | 27.19 | 27.22 | 271,134 | +0.07(+0.24%) |
Sep 11, 2023 | 27.68 | 27.75 | 26.99 | 27.16 | 294,396 | -0.29(-1.04%) |
Sep 08, 2023 | 27.29 | 27.86 | 27.29 | 27.44 | 487,599 | +0.21(+0.77%) |
Sep 07, 2023 | 27.51 | 27.73 | 27.08 | 27.23 | 283,260 | -0.20(-0.73%) |
Sep 06, 2023 | 27.41 | 27.88 | 27.36 | 27.43 | 502,438 | +0.32(+1.19%) |
Sep 05, 2023 | 26.96 | 27.48 | 26.96 | 27.11 | 406,654 | +0.15(+0.56%) |
Sep 01, 2023 | 26.79 | 27.18 | 26.62 | 26.96 | 296,022 | +0.50(+1.91%) |
Aug 31, 2023 | 26.89 | 26.93 | 26.37 | 26.45 | 394,316 | -0.37(-1.38%) |
Aug 30, 2023 | 26.74 | 26.95 | 26.59 | 26.82 | 315,792 | +0.18(+0.68%) |
Aug 29, 2023 | 26.62 | 26.67 | 26.41 | 26.64 | 165,480 | +0.15(+0.57%) |
Aug 28, 2023 | 25.91 | 26.61 | 25.86 | 26.49 | 296,852 | +0.66(+2.54%) |
Aug 25, 2023 | 25.70 | 25.92 | 25.40 | 25.84 | 214,943 | +0.16(+0.63%) |
Aug 24, 2023 | 25.85 | 25.99 | 25.67 | 25.67 | 269,797 | -0.33(-1.28%) |
Aug 23, 2023 | 25.98 | 26.09 | 25.80 | 26.01 | 211,605 | -0.10(-0.36%) |
Aug 22, 2023 | 26.27 | 26.51 | 25.96 | 26.10 | 321,446 | -0.29(-1.08%) |
Aug 21, 2023 | 26.85 | 26.97 | 26.38 | 26.39 | 296,033 | -0.37(-1.39%) |
Aug 18, 2023 | 26.37 | 26.94 | 26.37 | 26.76 | 375,384 | +0.14(+0.54%) |
Aug 17, 2023 | 26.78 | 27.14 | 26.60 | 26.62 | 296,550 | +0.07(+0.25%) |
Aug 16, 2023 | 26.70 | 27.03 | 26.44 | 26.55 | 220,516 | -0.17(-0.64%) |
Aug 15, 2023 | 26.90 | 27.03 | 26.43 | 26.72 | 298,171 | -0.36(-1.33%) |
Aug 14, 2023 | 27.21 | 27.34 | 27.03 | 27.08 | 210,887 | -0.10(-0.35%) |
Aug 11, 2023 | 27.04 | 27.66 | 27.04 | 27.18 | 245,178 | +0.07(+0.25%) |
Aug 10, 2023 | 27.73 | 27.84 | 27.04 | 27.11 | 299,484 | -0.62(-2.23%) |
Aug 09, 2023 | 27.72 | 28.14 | 27.54 | 27.73 | 400,246 | +0.23(+0.83%) |
Aug 08, 2023 | 27.21 | 27.59 | 26.78 | 27.50 | 280,677 | +0.08(+0.31%) |
Aug 07, 2023 | 27.26 | 27.57 | 27.12 | 27.41 | 569,908 | +0.37(+1.35%) |
Aug 04, 2023 | 27.22 | 27.53 | 26.94 | 27.05 | 338,190 | -0.02(-0.07%) |
Aug 03, 2023 | 26.62 | 27.40 | 26.54 | 27.07 | 377,902 | +0.59(+2.23%) |
Aug 02, 2023 | 26.84 | 27.31 | 26.41 | 26.48 | 512,946 | -0.50(-1.85%) |
Aug 01, 2023 | 25.49 | 27.05 | 25.47 | 26.97 | 670,880 | +1.50(+5.90%) |
Jul 31, 2023 | 25.23 | 25.62 | 25.18 | 25.47 | 455,842 | +0.46(+1.84%) |
Jul 28, 2023 | 24.47 | 25.08 | 24.21 | 25.01 | 366,000 | +0.60(+2.46%) |
Jul 27, 2023 | 24.97 | 25.09 | 24.37 | 24.41 | 440,731 | -0.41(-1.66%) |
Jul 26, 2023 | 25.19 | 25.25 | 24.76 | 24.82 | 362,196 | -0.45(-1.78%) |
Jul 25, 2023 | 25.12 | 25.43 | 24.94 | 25.27 | 475,524 | +0.26(+1.05%) |
Jul 24, 2023 | 24.55 | 25.11 | 24.47 | 25.01 | 514,490 | +0.46(+1.89%) |
Jul 21, 2023 | 24.43 | 24.76 | 24.18 | 24.55 | 507,865 | +0.31(+1.30%) |
Jul 20, 2023 | 24.12 | 24.40 | 24.05 | 24.23 | 270,974 | +0.10(+0.43%) |
Jul 19, 2023 | 24.35 | 24.67 | 23.94 | 24.13 | 381,966 | -0.20(-0.81%) |
Jul 18, 2023 | 23.98 | 24.61 | 23.98 | 24.33 | 364,060 | +0.39(+1.65%) |
Jul 17, 2023 | 23.86 | 24.04 | 23.72 | 23.93 | 279,020 | +0.04(+0.16%) |
Jul 14, 2023 | 24.78 | 24.81 | 23.89 | 23.89 | 371,937 | -0.93(-3.75%) |
Jul 13, 2023 | 24.44 | 25.11 | 24.44 | 24.82 | 411,887 | +0.39(+1.58%) |
Jul 12, 2023 | 24.38 | 24.70 | 24.38 | 24.44 | 540,650 | +0.18(+0.74%) |
Jul 11, 2023 | 23.75 | 24.28 | 23.75 | 24.26 | 1,199,661 | +0.53(+2.22%) |
Jul 10, 2023 | 23.89 | 23.99 | 23.70 | 23.73 | 501,748 | -0.20(-0.82%) |
Jul 07, 2023 | 23.46 | 24.19 | 23.46 | 23.93 | 321,110 | +0.35(+1.47%) |
Jul 06, 2023 | 24.02 | 24.21 | 23.40 | 23.58 | 389,710 | -0.66(-2.71%) |
Jul 05, 2023 | 24.65 | 24.68 | 24.24 | 24.24 | 336,480 | -0.37(-1.49%) |
Jul 03, 2023 | 24.70 | 24.90 | 24.45 | 24.61 | 439,137 | -0.59(-2.35%) |
Jun 30, 2023 | 25.25 | 25.44 | 25.07 | 25.20 | 305,562 | +0.07(+0.26%) |
Jun 29, 2023 | 24.85 | 25.27 | 24.80 | 25.13 | 275,320 | +0.43(+1.75%) |
Jun 28, 2023 | 24.24 | 24.70 | 24.17 | 24.70 | 273,748 | +0.38(+1.54%) |
Jun 27, 2023 | 24.16 | 24.48 | 24.14 | 24.33 | 412,447 | +0.08(+0.35%) |
Jun 26, 2023 | 23.57 | 24.40 | 23.57 | 24.24 | 380,415 | +0.76(+3.24%) |
Jun 23, 2023 | 23.48 | 23.68 | 23.35 | 23.48 | 493,436 | -0.22(-0.91%) |
Jun 22, 2023 | 23.65 | 23.79 | 23.39 | 23.70 | 318,209 | -0.15(-0.63%) |
Jun 21, 2023 | 23.36 | 23.88 | 23.36 | 23.85 | 522,176 | +0.43(+1.85%) |
Jun 20, 2023 | 23.34 | 23.48 | 22.99 | 23.41 | 587,853 | +0.07(+0.28%) |
Jun 16, 2023 | 23.51 | 23.57 | 23.25 | 23.35 | 787,627 | -0.04(-0.16%) |
Jun 15, 2023 | 23.71 | 24.00 | 23.21 | 23.39 | 666,521 | -0.29(-1.23%) |
Jun 14, 2023 | 23.52 | 23.79 | 23.26 | 23.68 | 480,571 | +0.23(+0.96%) |
Jun 13, 2023 | 23.75 | 24.24 | 23.42 | 23.45 | 487,596 | -0.21(-0.87%) |
Jun 12, 2023 | 23.95 | 24.22 | 23.64 | 23.66 | 419,621 | -0.72(-2.97%) |
Jun 09, 2023 | 24.32 | 24.47 | 24.15 | 24.38 | 451,352 | -0.05(-0.19%) |
Jun 08, 2023 | 24.64 | 24.88 | 23.87 | 24.43 | 571,810 | -0.29(-1.18%) |
Jun 07, 2023 | 24.76 | 25.07 | 24.61 | 24.72 | 557,484 | +0.07(+0.27%) |
Jun 06, 2023 | 24.33 | 24.89 | 24.33 | 24.65 | 356,707 | -0.02(-0.08%) |
Jun 05, 2023 | 25.26 | 25.40 | 24.66 | 24.67 | 270,064 | -0.22(-0.87%) |
Jun 02, 2023 | 24.77 | 25.11 | 24.62 | 24.89 | 264,768 | +0.50(+2.04%) |