Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.01 | 26.19 | 23.39 | 23.48 | 2,220,759 | +2.06(+9.62%) |
May 22, 2024 | 21.49 | 22.21 | 21.13 | 21.42 | 368,315 | -0.18(-0.83%) |
May 21, 2024 | 21.62 | 21.94 | 20.99 | 21.60 | 200,491 | -0.11(-0.51%) |
May 20, 2024 | 21.26 | 21.89 | 21.11 | 21.71 | 89,406 | +0.35(+1.64%) |
May 17, 2024 | 22.18 | 22.18 | 21.29 | 21.36 | 124,459 | -0.82(-3.70%) |
May 16, 2024 | 22.36 | 22.64 | 21.80 | 22.18 | 168,812 | -0.18(-0.81%) |
May 15, 2024 | 22.10 | 23.09 | 22.00 | 22.36 | 386,468 | +0.51(+2.33%) |
May 14, 2024 | 22.53 | 23.14 | 21.79 | 21.85 | 184,001 | -0.72(-3.19%) |
May 13, 2024 | 22.90 | 23.48 | 22.35 | 22.57 | 186,325 | -0.32(-1.40%) |
May 10, 2024 | 23.68 | 23.93 | 22.75 | 22.89 | 185,342 | -0.69(-2.93%) |
May 09, 2024 | 23.51 | 24.01 | 23.47 | 23.58 | 102,388 | -0.04(-0.17%) |
May 08, 2024 | 23.00 | 25.00 | 23.00 | 23.62 | 227,971 | +0.54(+2.34%) |
May 07, 2024 | 23.30 | 23.68 | 22.88 | 23.08 | 258,359 | -0.22(-0.94%) |
May 06, 2024 | 24.80 | 25.01 | 22.98 | 23.30 | 424,084 | -1.28(-5.21%) |
May 03, 2024 | 25.33 | 25.50 | 24.53 | 24.58 | 324,430 | -0.11(-0.45%) |
May 02, 2024 | 24.93 | 26.76 | 24.55 | 24.69 | 606,373 | +0.49(+2.02%) |
May 01, 2024 | 23.66 | 24.71 | 23.38 | 24.20 | 389,430 | +0.75(+3.20%) |
Apr 30, 2024 | 23.20 | 24.43 | 23.20 | 23.45 | 270,253 | +0.04(+0.17%) |
Apr 29, 2024 | 22.89 | 24.18 | 22.74 | 23.41 | 133,931 | +0.68(+2.99%) |
Apr 26, 2024 | 22.60 | 23.54 | 22.52 | 22.73 | 143,698 | +0.21(+0.93%) |
Apr 25, 2024 | 22.53 | 22.70 | 22.00 | 22.52 | 118,003 | -0.15(-0.66%) |
Apr 24, 2024 | 22.80 | 23.32 | 22.45 | 22.67 | 518,131 | -0.01(-0.04%) |
Apr 23, 2024 | 22.51 | 23.19 | 22.35 | 22.68 | 163,474 | +0.11(+0.49%) |
Apr 22, 2024 | 23.65 | 23.65 | 22.48 | 22.57 | 395,115 | -0.88(-3.75%) |
Apr 19, 2024 | 24.16 | 24.61 | 23.00 | 23.45 | 546,482 | -1.04(-4.25%) |
Apr 18, 2024 | 24.57 | 24.96 | 22.66 | 24.49 | 698,554 | +2.67(+12.24%) |
Apr 17, 2024 | 22.16 | 23.00 | 21.70 | 21.82 | 718,891 | -0.11(-0.50%) |
Apr 16, 2024 | 21.86 | 22.14 | 21.61 | 21.93 | 153,221 | +0.11(+0.50%) |
Apr 15, 2024 | 22.32 | 22.67 | 21.79 | 21.82 | 253,586 | -0.48(-2.15%) |
Apr 12, 2024 | 22.50 | 22.99 | 22.11 | 22.30 | 221,426 | -0.20(-0.89%) |
Apr 11, 2024 | 23.00 | 23.16 | 21.91 | 22.50 | 258,731 | -0.49(-2.13%) |
Apr 10, 2024 | 22.77 | 23.27 | 22.34 | 22.99 | 607,848 | -0.08(-0.35%) |
Apr 09, 2024 | 23.07 | 23.31 | 22.64 | 23.07 | 319,744 | +0.11(+0.48%) |
Apr 08, 2024 | 22.73 | 23.38 | 22.46 | 22.96 | 358,192 | +0.23(+1.01%) |
Apr 05, 2024 | 22.59 | 23.02 | 22.24 | 22.73 | 553,544 | +0.12(+0.53%) |
Apr 04, 2024 | 23.31 | 24.37 | 22.57 | 22.61 | 430,148 | -0.71(-3.04%) |
Apr 03, 2024 | 23.48 | 24.18 | 22.96 | 23.32 | 829,088 | -0.41(-1.73%) |
Apr 02, 2024 | 24.03 | 24.18 | 23.32 | 23.73 | 694,563 | -0.52(-2.14%) |
Apr 01, 2024 | 24.81 | 25.09 | 23.72 | 24.25 | 445,804 | -0.65(-2.61%) |
Mar 28, 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 441,421 | +0.35(+1.43%) |
Mar 27, 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 469,576 | +0.02(+0.08%) |
Mar 26, 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 650,439 | -0.90(-3.54%) |
Mar 25, 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 275,076 | -0.06(-0.24%) |
Mar 22, 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 335,003 | -0.36(-1.39%) |
Mar 21, 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 400,725 | +0.24(+0.94%) |
Mar 20, 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 436,292 | +1.06(+4.32%) |
Mar 19, 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 310,100 | +0.43(+1.78%) |
Mar 18, 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 373,808 | +0.36(+1.52%) |
Mar 15, 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 397,378 | +0.82(+3.57%) |
Mar 14, 2024 | 25.52 | 25.52 | 22.48 | 22.94 | 244,815 | -2.61(-10.22%) |
Mar 13, 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 391,912 | +0.51(+2.04%) |
Mar 12, 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 537,596 | +1.37(+5.79%) |
Mar 11, 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 165,509 | -1.68(-6.63%) |
Mar 08, 2024 | 25.36 | 26.04 | 24.68 | 25.35 | 279,663 | +0.01(+0.04%) |
Mar 07, 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 374,735 | +0.70(+2.84%) |
Mar 06, 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 376,276 | -0.02(-0.08%) |
Mar 05, 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 648,429 | +0.22(+0.90%) |
Mar 04, 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 355,858 | -1.28(-4.98%) |
Mar 01, 2024 | 25.43 | 26.33 | 25.02 | 25.72 | 311,647 | +0.63(+2.51%) |
Feb 29, 2024 | 26.20 | 26.28 | 24.61 | 25.09 | 179,054 | -0.89(-3.43%) |
Feb 28, 2024 | 26.34 | 27.24 | 25.67 | 25.98 | 324,650 | -0.12(-0.46%) |
Feb 27, 2024 | 25.90 | 26.25 | 24.80 | 26.10 | 596,238 | +0.54(+2.11%) |
Feb 26, 2024 | 24.60 | 25.69 | 23.77 | 25.56 | 533,338 | +0.92(+3.73%) |
Feb 23, 2024 | 24.16 | 24.85 | 23.50 | 24.64 | 248,009 | +0.66(+2.75%) |
Feb 22, 2024 | 23.57 | 24.63 | 23.39 | 23.98 | 402,447 | +0.78(+3.36%) |
Feb 21, 2024 | 23.34 | 24.36 | 22.99 | 23.20 | 630,322 | +0.51(+2.25%) |
Feb 20, 2024 | 22.10 | 23.15 | 21.65 | 22.69 | 615,105 | +0.19(+0.84%) |
Feb 16, 2024 | 22.00 | 22.60 | 21.32 | 22.50 | 192,417 | +0.41(+1.86%) |
Feb 15, 2024 | 22.00 | 22.63 | 21.48 | 22.09 | 581,088 | +0.22(+1.01%) |
Feb 14, 2024 | 22.00 | 22.33 | 21.11 | 21.87 | 581,817 | +0.47(+2.20%) |
Feb 13, 2024 | 17.82 | 21.74 | 17.82 | 21.40 | 1,228,607 | +3.98(+22.85%) |
Feb 12, 2024 | 17.25 | 17.66 | 17.09 | 17.42 | 193,742 | +0.19(+1.10%) |
Feb 09, 2024 | 16.98 | 17.54 | 16.61 | 17.23 | 139,634 | +0.43(+2.56%) |
Feb 08, 2024 | 16.74 | 16.90 | 16.55 | 16.80 | 221,258 | +0.05(+0.30%) |
Feb 07, 2024 | 17.34 | 17.34 | 16.72 | 16.75 | 238,694 | -0.38(-2.22%) |
Feb 06, 2024 | 17.09 | 17.44 | 17.01 | 17.13 | 268,892 | +0.13(+0.76%) |
Feb 05, 2024 | 16.78 | 17.57 | 16.48 | 17.00 | 243,159 | +0.09(+0.53%) |
Feb 02, 2024 | 17.03 | 17.58 | 16.59 | 16.91 | 216,982 | -0.44(-2.54%) |
Feb 01, 2024 | 17.56 | 17.73 | 17.07 | 17.35 | 281,878 | -0.10(-0.57%) |
Jan 31, 2024 | 17.73 | 18.55 | 17.03 | 17.45 | 382,006 | -0.28(-1.58%) |
Jan 30, 2024 | 18.16 | 18.16 | 17.68 | 17.73 | 291,944 | -0.55(-3.01%) |
Jan 29, 2024 | 17.96 | 18.41 | 17.59 | 18.28 | 354,388 | +0.51(+2.87%) |
Jan 26, 2024 | 17.94 | 18.10 | 17.33 | 17.77 | 436,147 | -0.07(-0.39%) |
Jan 25, 2024 | 17.56 | 17.99 | 17.33 | 17.84 | 392,529 | +0.34(+1.94%) |
Jan 24, 2024 | 17.89 | 17.95 | 17.47 | 17.50 | 89,373 | -0.22(-1.24%) |
Jan 23, 2024 | 18.13 | 18.21 | 17.28 | 17.72 | 389,267 | -0.06(-0.34%) |
Jan 22, 2024 | 17.77 | 18.34 | 17.32 | 17.78 | 525,553 | +0.03(+0.17%) |
Jan 19, 2024 | 17.67 | 17.94 | 17.24 | 17.75 | 97,164 | +0.01(+0.06%) |
Jan 18, 2024 | 18.31 | 18.31 | 17.58 | 17.74 | 363,123 | -0.48(-2.63%) |
Jan 17, 2024 | 17.81 | 18.24 | 17.45 | 18.22 | 533,083 | +0.06(+0.33%) |
Jan 16, 2024 | 18.32 | 18.32 | 17.78 | 18.16 | 127,909 | -0.29(-1.57%) |
Jan 12, 2024 | 18.20 | 19.22 | 18.20 | 18.45 | 170,319 | +0.24(+1.32%) |
Jan 11, 2024 | 18.72 | 18.73 | 17.80 | 18.21 | 157,778 | -0.55(-2.93%) |
Jan 10, 2024 | 19.35 | 19.72 | 18.03 | 18.76 | 246,020 | -0.50(-2.60%) |
Jan 09, 2024 | 18.74 | 19.56 | 17.81 | 19.26 | 531,700 | +0.36(+1.90%) |
Jan 08, 2024 | 17.09 | 19.03 | 17.03 | 18.90 | 212,673 | +1.82(+10.66%) |
Jan 05, 2024 | 16.96 | 17.26 | 16.13 | 17.08 | 572,345 | -0.38(-2.18%) |
Jan 04, 2024 | 17.42 | 17.83 | 16.80 | 17.46 | 443,107 | +0.12(+0.69%) |
Jan 03, 2024 | 18.40 | 18.40 | 17.11 | 17.34 | 657,969 | -1.10(-5.97%) |
Jan 02, 2024 | 18.04 | 19.04 | 18.03 | 18.44 | 512,311 | +0.36(+1.99%) |
Dec 29, 2023 | 18.82 | 18.86 | 17.81 | 18.08 | 143,560 | -0.61(-3.26%) |
Dec 28, 2023 | 18.50 | 19.00 | 18.02 | 18.69 | 486,512 | +0.19(+1.03%) |
Dec 27, 2023 | 18.82 | 19.00 | 18.38 | 18.50 | 147,090 | -0.11(-0.59%) |
Dec 26, 2023 | 18.75 | 19.30 | 18.59 | 18.61 | 441,978 | -0.06(-0.32%) |
Dec 22, 2023 | 18.74 | 19.72 | 18.64 | 18.67 | 601,778 | +0.30(+1.63%) |
Dec 21, 2023 | 18.29 | 18.66 | 17.76 | 18.37 | 481,925 | +0.29(+1.60%) |
Dec 20, 2023 | 18.00 | 18.83 | 17.35 | 18.08 | 856,713 | +0.27(+1.52%) |
Dec 19, 2023 | 18.04 | 19.01 | 17.37 | 17.81 | 662,167 | +0.11(+0.62%) |
Dec 18, 2023 | 17.77 | 18.13 | 17.24 | 17.70 | 711,216 | +0.19(+1.09%) |
Dec 15, 2023 | 14.98 | 17.76 | 14.98 | 17.51 | 2,130,035 | +2.51(+16.73%) |
Dec 14, 2023 | 16.75 | 16.86 | 14.52 | 15.00 | 1,631,072 | -1.47(-8.93%) |
Dec 13, 2023 | 16.50 | 16.82 | 16.10 | 16.47 | 1,216,502 | +0.09(+0.55%) |
Dec 12, 2023 | 15.89 | 16.67 | 15.31 | 16.38 | 636,493 | +0.60(+3.80%) |
Dec 11, 2023 | 15.90 | 15.90 | 15.41 | 15.78 | 494,395 | -0.01(-0.06%) |
Dec 08, 2023 | 15.77 | 16.11 | 15.31 | 15.79 | 599,249 | +0.08(+0.51%) |
Dec 07, 2023 | 14.82 | 15.73 | 14.39 | 15.71 | 822,008 | +1.18(+8.12%) |
Dec 06, 2023 | 14.74 | 15.14 | 14.53 | 14.53 | 526,966 | -0.17(-1.16%) |
Dec 05, 2023 | 14.72 | 14.95 | 14.33 | 14.70 | 505,356 | -0.25(-1.67%) |
Dec 04, 2023 | 15.03 | 15.18 | 14.77 | 14.95 | 681,537 | -0.04(-0.27%) |
Dec 01, 2023 | 14.24 | 15.34 | 14.01 | 14.99 | 575,120 | +0.59(+4.10%) |
Nov 30, 2023 | 14.50 | 15.36 | 14.31 | 14.40 | 693,997 | +0.88(+6.51%) |
Nov 29, 2023 | 13.87 | 14.44 | 13.52 | 13.52 | 477,280 | -0.35(-2.52%) |
Nov 28, 2023 | 13.78 | 13.90 | 13.47 | 13.87 | 401,893 | -0.05(-0.36%) |
Nov 27, 2023 | 13.86 | 14.27 | 13.31 | 13.92 | 685,855 | +0.08(+0.58%) |
Nov 24, 2023 | 13.97 | 14.10 | 13.68 | 13.84 | 73,751 | +0.02(+0.14%) |
Nov 22, 2023 | 13.54 | 14.26 | 13.47 | 13.82 | 451,367 | +0.36(+2.67%) |
Nov 21, 2023 | 13.68 | 13.82 | 13.07 | 13.46 | 696,709 | -0.17(-1.25%) |
Nov 20, 2023 | 13.99 | 14.30 | 13.55 | 13.63 | 340,074 | -0.22(-1.59%) |
Nov 17, 2023 | 14.23 | 14.38 | 13.63 | 13.85 | 317,107 | -0.14(-1.00%) |
Nov 16, 2023 | 15.39 | 15.64 | 13.66 | 13.99 | 275,703 | -1.40(-9.10%) |
Nov 15, 2023 | 14.70 | 15.74 | 14.61 | 15.39 | 1,088,180 | +0.70(+4.77%) |
Nov 14, 2023 | 13.79 | 14.81 | 13.79 | 14.69 | 468,696 | +0.98(+7.15%) |
Nov 13, 2023 | 13.16 | 13.87 | 12.54 | 13.71 | 526,751 | +0.42(+3.16%) |
Nov 10, 2023 | 14.14 | 14.57 | 13.06 | 13.29 | 327,426 | -0.76(-5.41%) |
Nov 09, 2023 | 15.37 | 15.37 | 13.78 | 14.05 | 482,734 | -1.29(-8.41%) |
Nov 08, 2023 | 15.28 | 15.34 | 14.70 | 15.34 | 556,287 | +0.09(+0.59%) |
Nov 07, 2023 | 14.91 | 15.40 | 14.00 | 15.25 | 693,397 | +0.56(+3.81%) |
Nov 06, 2023 | 15.71 | 16.24 | 14.22 | 14.69 | 551,753 | -0.84(-5.41%) |
Nov 03, 2023 | 15.28 | 16.23 | 15.23 | 15.53 | 1,455,172 | +0.62(+4.16%) |
Nov 02, 2023 | 15.87 | 17.40 | 14.86 | 14.91 | 610,364 | -0.44(-2.87%) |
Nov 01, 2023 | 14.90 | 15.67 | 14.90 | 15.35 | 957,159 | +0.30(+1.99%) |
Oct 31, 2023 | 14.74 | 15.42 | 14.74 | 15.05 | 434,239 | +0.21(+1.42%) |
Oct 30, 2023 | 14.57 | 15.20 | 14.06 | 14.84 | 662,810 | +0.34(+2.34%) |
Oct 27, 2023 | 15.27 | 15.40 | 14.14 | 14.50 | 547,286 | -0.75(-4.92%) |
Oct 26, 2023 | 15.19 | 15.85 | 14.80 | 15.25 | 406,446 | +0.09(+0.59%) |
Oct 25, 2023 | 16.06 | 16.06 | 14.87 | 15.16 | 498,417 | -0.74(-4.65%) |
Oct 24, 2023 | 16.02 | 16.60 | 15.76 | 15.90 | 336,007 | +0.17(+1.08%) |
Oct 23, 2023 | 16.19 | 16.29 | 15.30 | 15.73 | 974,677 | -1.39(-8.12%) |
Oct 20, 2023 | 17.29 | 18.44 | 16.97 | 17.12 | 472,185 | -0.09(-0.52%) |
Oct 19, 2023 | 17.53 | 18.88 | 16.74 | 17.21 | 637,477 | -0.19(-1.09%) |
Oct 18, 2023 | 19.40 | 19.61 | 17.37 | 17.40 | 549,415 | -1.93(-9.98%) |
Oct 17, 2023 | 19.65 | 20.05 | 19.07 | 19.33 | 458,691 | -0.51(-2.57%) |
Oct 16, 2023 | 20.29 | 20.57 | 19.51 | 19.84 | 281,010 | -0.38(-1.88%) |
Oct 13, 2023 | 20.34 | 20.62 | 19.32 | 20.22 | 277,611 | -0.12(-0.59%) |
Oct 12, 2023 | 20.94 | 21.20 | 20.00 | 20.34 | 364,852 | -0.63(-3.00%) |
Oct 11, 2023 | 21.43 | 22.00 | 20.89 | 20.97 | 295,216 | -0.56(-2.60%) |
Oct 10, 2023 | 21.36 | 21.95 | 21.16 | 21.53 | 232,827 | +0.01(+0.05%) |
Oct 09, 2023 | 21.92 | 22.05 | 21.00 | 21.52 | 265,221 | -0.68(-3.06%) |
Oct 06, 2023 | 21.19 | 22.66 | 21.19 | 22.20 | 333,941 | +0.73(+3.40%) |
Oct 05, 2023 | 20.24 | 21.64 | 20.17 | 21.47 | 332,734 | +1.30(+6.45%) |
Oct 04, 2023 | 19.94 | 20.20 | 19.32 | 20.17 | 333,297 | +0.34(+1.71%) |
Oct 03, 2023 | 19.88 | 20.12 | 19.60 | 19.83 | 356,639 | -0.10(-0.50%) |
Oct 02, 2023 | 20.02 | 20.43 | 19.56 | 19.93 | 444,738 | -0.16(-0.80%) |
Sep 29, 2023 | 20.31 | 20.48 | 19.85 | 20.09 | 335,445 | -0.14(-0.69%) |
Sep 28, 2023 | 20.40 | 20.87 | 19.80 | 20.23 | 324,169 | -0.15(-0.74%) |
Sep 27, 2023 | 20.34 | 21.29 | 19.74 | 20.38 | 299,395 | +0.48(+2.41%) |
Sep 26, 2023 | 20.09 | 21.12 | 19.87 | 19.90 | 326,178 | -0.25(-1.24%) |
Sep 25, 2023 | 20.32 | 20.47 | 19.86 | 20.15 | 337,903 | +0.06(+0.30%) |
Sep 22, 2023 | 21.75 | 21.75 | 20.09 | 20.09 | 313,674 | -1.46(-6.77%) |
Sep 21, 2023 | 21.43 | 21.99 | 21.06 | 21.55 | 310,846 | -0.04(-0.19%) |
Sep 20, 2023 | 21.71 | 21.99 | 21.57 | 21.59 | 202,483 | +0.06(+0.28%) |
Sep 19, 2023 | 20.30 | 21.61 | 20.30 | 21.53 | 107,789 | +0.78(+3.76%) |
Sep 18, 2023 | 20.91 | 20.91 | 20.30 | 20.75 | 115,772 | -0.09(-0.43%) |
Sep 15, 2023 | 20.84 | 21.05 | 20.48 | 20.84 | 231,470 | -0.07(-0.33%) |
Sep 14, 2023 | 20.71 | 20.98 | 20.36 | 20.91 | 192,789 | +0.51(+2.50%) |
Sep 13, 2023 | 21.00 | 21.25 | 19.89 | 20.40 | 2,522,586 | -0.77(-3.64%) |
Sep 12, 2023 | 22.55 | 23.55 | 20.98 | 21.17 | 458,766 | -1.66(-7.27%) |
Sep 11, 2023 | 21.26 | 23.16 | 21.26 | 22.83 | 992,772 | +1.88(+8.97%) |
Sep 08, 2023 | 20.99 | 21.16 | 20.65 | 20.95 | 236,592 | +0.07(+0.34%) |
Sep 07, 2023 | 21.38 | 21.62 | 20.75 | 20.88 | 85,595 | -0.50(-2.34%) |
Sep 06, 2023 | 21.90 | 22.01 | 21.31 | 21.38 | 100,723 | -0.62(-2.82%) |
Sep 05, 2023 | 22.06 | 22.65 | 21.71 | 22.00 | 153,653 | -0.22(-0.99%) |
Sep 01, 2023 | 21.75 | 22.52 | 21.71 | 22.22 | 261,281 | +0.48(+2.21%) |
Aug 31, 2023 | 22.67 | 23.09 | 21.46 | 21.74 | 316,379 | -0.89(-3.93%) |
Aug 30, 2023 | 23.75 | 24.23 | 22.59 | 22.63 | 323,793 | -1.22(-5.12%) |
Aug 29, 2023 | 24.02 | 24.75 | 23.28 | 23.85 | 191,202 | +0.03(+0.13%) |
Aug 28, 2023 | 23.58 | 24.17 | 23.09 | 23.82 | 102,828 | +0.35(+1.49%) |
Aug 25, 2023 | 23.19 | 23.67 | 22.96 | 23.47 | 105,993 | +0.38(+1.65%) |
Aug 24, 2023 | 22.91 | 23.62 | 22.13 | 23.09 | 405,829 | +0.25(+1.09%) |
Aug 23, 2023 | 22.48 | 23.26 | 20.82 | 22.84 | 382,905 | +0.34(+1.51%) |
Aug 22, 2023 | 22.55 | 23.31 | 21.75 | 22.50 | 559,402 | +0.02(+0.09%) |
Aug 21, 2023 | 22.00 | 22.68 | 21.55 | 22.48 | 182,137 | +0.38(+1.72%) |
Aug 18, 2023 | 21.29 | 22.44 | 20.37 | 22.10 | 255,371 | +0.68(+3.17%) |
Aug 17, 2023 | 22.11 | 22.11 | 21.35 | 21.42 | 120,808 | -0.65(-2.95%) |
Aug 16, 2023 | 21.75 | 22.55 | 21.50 | 22.07 | 250,795 | +0.31(+1.42%) |
Aug 15, 2023 | 21.96 | 22.19 | 21.24 | 21.76 | 224,186 | -0.20(-0.91%) |
Aug 14, 2023 | 22.13 | 22.45 | 21.60 | 21.96 | 186,523 | -0.54(-2.40%) |
Aug 11, 2023 | 22.47 | 22.76 | 21.95 | 22.50 | 169,688 | +0.05(+0.22%) |
Aug 10, 2023 | 22.51 | 23.05 | 22.01 | 22.45 | 204,128 | -0.04(-0.18%) |
Aug 09, 2023 | 22.50 | 23.34 | 22.44 | 22.49 | 269,479 | -0.01(-0.04%) |
Aug 08, 2023 | 23.20 | 23.92 | 22.05 | 22.50 | 1,290,252 | -0.87(-3.72%) |
Aug 07, 2023 | 23.59 | 23.65 | 22.61 | 23.37 | 199,407 | -0.10(-0.43%) |
Aug 04, 2023 | 23.15 | 23.66 | 22.35 | 23.47 | 413,993 | +0.33(+1.43%) |
Aug 03, 2023 | 22.89 | 23.59 | 21.51 | 23.14 | 367,270 | -0.02(-0.09%) |
Aug 02, 2023 | 24.25 | 24.30 | 23.00 | 23.16 | 318,703 | -1.31(-5.35%) |
Aug 01, 2023 | 24.49 | 24.49 | 23.74 | 24.47 | 107,183 | -0.13(-0.53%) |
Jul 31, 2023 | 24.75 | 25.08 | 23.95 | 24.60 | 88,400 | -0.06(-0.24%) |
Jul 28, 2023 | 24.03 | 25.29 | 23.55 | 24.66 | 289,614 | +0.75(+3.14%) |
Jul 27, 2023 | 24.20 | 24.50 | 23.17 | 23.91 | 165,009 | -0.15(-0.62%) |
Jul 26, 2023 | 25.00 | 25.00 | 22.89 | 24.06 | 328,321 | -0.69(-2.79%) |
Jul 25, 2023 | 25.76 | 26.04 | 24.61 | 24.75 | 217,492 | -1.07(-4.14%) |
Jul 24, 2023 | 25.38 | 26.04 | 24.83 | 25.82 | 161,301 | +0.42(+1.65%) |
Jul 21, 2023 | 25.65 | 25.82 | 24.53 | 25.40 | 126,478 | +0.13(+0.51%) |
Jul 20, 2023 | 25.05 | 26.36 | 24.12 | 25.27 | 316,246 | +0.47(+1.90%) |
Jul 19, 2023 | 25.25 | 25.46 | 24.50 | 24.80 | 176,082 | -0.44(-1.74%) |
Jul 18, 2023 | 25.80 | 26.01 | 24.74 | 25.24 | 180,617 | -0.52(-2.02%) |
Jul 17, 2023 | 26.35 | 27.50 | 25.59 | 25.76 | 181,325 | -0.45(-1.72%) |
Jul 14, 2023 | 26.14 | 27.20 | 25.57 | 26.21 | 276,909 | -0.04(-0.15%) |
Jul 13, 2023 | 22.51 | 26.61 | 22.25 | 26.25 | 2,265,409 | +4.25(+19.32%) |
Jul 12, 2023 | 23.80 | 23.95 | 21.91 | 22.00 | 184,070 | -1.58(-6.70%) |
Jul 11, 2023 | 25.22 | 25.34 | 23.44 | 23.58 | 114,761 | -1.86(-7.31%) |
Jul 10, 2023 | 25.32 | 26.17 | 25.14 | 25.44 | 89,058 | +0.14(+0.55%) |
Jul 07, 2023 | 24.71 | 25.32 | 24.18 | 25.30 | 137,212 | +0.41(+1.65%) |
Jul 06, 2023 | 24.65 | 25.47 | 24.13 | 24.89 | 164,616 | +0.16(+0.65%) |
Jul 05, 2023 | 25.10 | 25.21 | 24.06 | 24.73 | 166,933 | -0.12(-0.48%) |
Jul 03, 2023 | 25.70 | 26.25 | 24.63 | 24.85 | 119,543 | -0.67(-2.63%) |
Jun 30, 2023 | 24.88 | 26.06 | 24.81 | 25.52 | 171,568 | +0.61(+2.45%) |
Jun 29, 2023 | 24.70 | 25.48 | 24.36 | 24.91 | 146,019 | +0.11(+0.44%) |
Jun 28, 2023 | 24.24 | 24.99 | 23.82 | 24.80 | 152,088 | +0.42(+1.72%) |
Jun 27, 2023 | 24.57 | 25.16 | 23.76 | 24.38 | 342,289 | -0.03(-0.12%) |
Jun 26, 2023 | 25.04 | 25.26 | 24.30 | 24.41 | 123,464 | -0.89(-3.52%) |
Jun 23, 2023 | 26.63 | 27.43 | 25.00 | 25.30 | 161,020 | -1.63(-6.05%) |
Jun 22, 2023 | 27.95 | 27.96 | 26.29 | 26.93 | 135,232 | -0.64(-2.32%) |
Jun 21, 2023 | 28.53 | 28.53 | 27.05 | 27.57 | 107,969 | -1.10(-3.84%) |
Jun 20, 2023 | 27.17 | 28.91 | 27.00 | 28.67 | 86,255 | +1.43(+5.25%) |
Jun 16, 2023 | 26.50 | 27.72 | 26.50 | 27.24 | 142,778 | +0.63(+2.37%) |