Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.54 | 24.95 | 23.83 | 24.03 | 565,910 | -0.41(-1.68%) |
May 30, 2024 | 24.48 | 24.76 | 24.23 | 24.44 | 465,035 | +0.23(+0.95%) |
May 29, 2024 | 24.41 | 24.58 | 23.98 | 24.21 | 464,544 | -0.55(-2.22%) |
May 28, 2024 | 24.75 | 25.06 | 24.40 | 24.76 | 779,083 | +0.21(+0.86%) |
May 24, 2024 | 25.47 | 25.47 | 24.26 | 24.55 | 319,055 | -0.92(-3.61%) |
May 23, 2024 | 26.36 | 26.36 | 25.37 | 25.47 | 502,209 | -0.75(-2.86%) |
May 22, 2024 | 25.81 | 26.47 | 25.59 | 26.22 | 309,145 | +0.43(+1.67%) |
May 21, 2024 | 25.19 | 25.84 | 25.19 | 25.79 | 344,702 | +0.49(+1.94%) |
May 20, 2024 | 24.25 | 25.57 | 24.12 | 25.30 | 377,645 | +1.23(+5.11%) |
May 17, 2024 | 24.78 | 24.78 | 23.99 | 24.07 | 308,777 | -0.68(-2.75%) |
May 16, 2024 | 24.74 | 24.85 | 24.44 | 24.75 | 366,735 | -0.24(-0.96%) |
May 15, 2024 | 25.30 | 25.62 | 24.47 | 24.99 | 345,099 | +0.19(+0.77%) |
May 14, 2024 | 25.16 | 25.45 | 24.50 | 24.80 | 377,327 | +0.02(+0.08%) |
May 13, 2024 | 25.15 | 26.27 | 24.61 | 24.78 | 385,150 | +0.02(+0.08%) |
May 10, 2024 | 25.83 | 26.13 | 24.57 | 24.76 | 429,935 | -1.07(-4.14%) |
May 09, 2024 | 25.68 | 26.98 | 24.66 | 25.83 | 631,766 | +0.79(+3.15%) |
May 08, 2024 | 25.86 | 25.92 | 24.82 | 25.04 | 357,020 | -0.87(-3.36%) |
May 07, 2024 | 26.54 | 26.77 | 25.59 | 25.91 | 271,526 | -0.48(-1.82%) |
May 06, 2024 | 25.98 | 26.41 | 25.73 | 26.39 | 327,946 | +0.55(+2.13%) |
May 03, 2024 | 26.01 | 26.22 | 25.66 | 25.84 | 341,067 | +0.24(+0.94%) |
May 02, 2024 | 25.82 | 25.92 | 25.18 | 25.60 | 313,320 | -0.12(-0.47%) |
May 01, 2024 | 25.02 | 26.40 | 24.69 | 25.72 | 681,541 | +0.61(+2.43%) |
Apr 30, 2024 | 24.75 | 25.76 | 24.75 | 25.11 | 538,614 | +0.04(+0.16%) |
Apr 29, 2024 | 24.70 | 25.53 | 24.55 | 25.07 | 369,245 | +0.61(+2.49%) |
Apr 26, 2024 | 24.43 | 24.79 | 24.17 | 24.46 | 268,335 | -0.03(-0.12%) |
Apr 25, 2024 | 23.56 | 24.62 | 23.14 | 24.49 | 817,236 | +0.47(+1.96%) |
Apr 24, 2024 | 24.93 | 24.93 | 23.85 | 24.02 | 317,121 | -0.40(-1.64%) |
Apr 23, 2024 | 24.30 | 25.01 | 24.30 | 24.42 | 423,071 | +0.25(+1.03%) |
Apr 22, 2024 | 23.97 | 24.51 | 23.75 | 24.17 | 254,735 | +0.36(+1.51%) |
Apr 19, 2024 | 23.41 | 24.00 | 23.40 | 23.81 | 336,931 | +0.24(+1.02%) |
Apr 18, 2024 | 23.73 | 24.06 | 23.29 | 23.57 | 400,347 | -0.28(-1.17%) |
Apr 17, 2024 | 24.63 | 24.63 | 23.80 | 23.85 | 327,436 | -0.16(-0.67%) |
Apr 16, 2024 | 24.19 | 24.69 | 23.77 | 24.01 | 317,718 | +0.10(+0.42%) |
Apr 15, 2024 | 24.52 | 24.60 | 23.76 | 23.91 | 404,570 | -0.67(-2.73%) |
Apr 12, 2024 | 25.70 | 25.97 | 24.23 | 24.58 | 484,700 | -1.25(-4.84%) |
Apr 11, 2024 | 25.51 | 26.02 | 25.51 | 25.83 | 294,604 | +0.20(+0.78%) |
Apr 10, 2024 | 25.61 | 25.94 | 25.45 | 25.63 | 377,175 | -0.57(-2.18%) |
Apr 09, 2024 | 25.95 | 26.30 | 25.79 | 26.20 | 402,532 | +0.28(+1.08%) |
Apr 08, 2024 | 26.18 | 26.30 | 25.57 | 25.92 | 296,249 | -0.34(-1.29%) |
Apr 05, 2024 | 25.06 | 26.61 | 24.85 | 26.26 | 555,415 | +0.93(+3.67%) |
Apr 04, 2024 | 24.90 | 25.92 | 24.86 | 25.33 | 443,059 | +0.59(+2.38%) |
Apr 03, 2024 | 25.17 | 25.18 | 24.44 | 24.74 | 424,902 | -0.47(-1.86%) |
Apr 02, 2024 | 25.12 | 25.30 | 24.82 | 25.21 | 1,030,029 | -0.24(-0.94%) |
Apr 01, 2024 | 24.93 | 25.49 | 24.72 | 25.45 | 526,093 | +0.33(+1.31%) |
Mar 28, 2024 | 25.66 | 25.79 | 25.06 | 25.12 | 424,360 | +0.00(+0.00%) |
Mar 27, 2024 | 24.78 | 25.59 | 24.70 | 25.12 | 401,405 | +0.20(+0.80%) |
Mar 26, 2024 | 26.25 | 26.52 | 24.89 | 24.92 | 462,255 | -1.22(-4.67%) |
Mar 25, 2024 | 26.13 | 26.55 | 25.71 | 26.14 | 471,526 | +0.01(+0.04%) |
Mar 22, 2024 | 26.05 | 26.49 | 25.86 | 26.13 | 485,046 | +0.09(+0.35%) |
Mar 21, 2024 | 27.23 | 27.41 | 26.01 | 26.04 | 500,597 | -0.95(-3.52%) |
Mar 20, 2024 | 26.59 | 27.16 | 26.03 | 26.99 | 653,239 | -0.02(-0.07%) |
Mar 19, 2024 | 26.61 | 27.24 | 26.42 | 27.01 | 695,103 | +1.03(+3.96%) |
Mar 18, 2024 | 26.50 | 26.94 | 25.64 | 25.98 | 790,485 | -0.79(-2.95%) |
Mar 15, 2024 | 28.00 | 28.52 | 26.69 | 26.77 | 2,323,511 | -1.40(-4.97%) |
Mar 14, 2024 | 29.79 | 29.89 | 27.79 | 28.17 | 895,436 | +0.40(+1.44%) |
Mar 13, 2024 | 27.89 | 28.72 | 27.50 | 27.77 | 577,518 | +0.29(+1.06%) |
Mar 12, 2024 | 26.83 | 27.96 | 26.41 | 27.48 | 499,303 | +0.54(+2.00%) |
Mar 11, 2024 | 28.17 | 28.49 | 26.80 | 26.94 | 461,287 | -1.21(-4.30%) |
Mar 08, 2024 | 28.62 | 29.05 | 28.07 | 28.15 | 319,250 | -0.06(-0.21%) |
Mar 07, 2024 | 28.58 | 28.80 | 28.00 | 28.21 | 279,861 | -0.20(-0.70%) |
Mar 06, 2024 | 28.39 | 28.82 | 28.17 | 28.41 | 487,105 | +0.41(+1.46%) |
Mar 05, 2024 | 28.73 | 29.03 | 27.32 | 28.00 | 464,561 | -0.68(-2.37%) |
Mar 04, 2024 | 29.65 | 29.82 | 28.59 | 28.68 | 318,506 | -0.59(-2.02%) |
Mar 01, 2024 | 28.78 | 30.23 | 28.78 | 29.27 | 473,509 | +0.56(+1.95%) |
Feb 29, 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 1,042,451 | -0.18(-0.62%) |
Feb 28, 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 318,472 | -0.72(-2.43%) |
Feb 27, 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 452,497 | +0.55(+1.89%) |
Feb 26, 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 290,806 | +1.25(+4.49%) |
Feb 23, 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 224,021 | -0.41(-1.45%) |
Feb 22, 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 273,772 | -0.07(-0.25%) |
Feb 21, 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 267,751 | -0.80(-2.75%) |
Feb 20, 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 467,541 | -0.19(-0.65%) |
Feb 16, 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 437,248 | +0.30(+1.04%) |
Feb 15, 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 316,399 | +0.51(+1.79%) |
Feb 14, 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 333,304 | +0.38(+1.35%) |
Feb 13, 2024 | 29.04 | 29.21 | 27.89 | 28.09 | 864,686 | -1.84(-6.15%) |
Feb 12, 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 861,713 | +1.95(+6.97%) |
Feb 09, 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 364,645 | +0.96(+3.55%) |
Feb 08, 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 414,726 | +0.26(+0.97%) |
Feb 07, 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 449,361 | -0.45(-1.65%) |
Feb 06, 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 409,178 | +0.94(+3.58%) |
Feb 05, 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 324,992 | -0.25(-0.94%) |
Feb 02, 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 557,959 | -0.07(-0.26%) |
Feb 01, 2024 | 26.49 | 26.87 | 26.14 | 26.59 | 416,611 | +0.13(+0.49%) |
Jan 31, 2024 | 26.59 | 27.10 | 26.37 | 26.46 | 438,701 | -0.14(-0.53%) |
Jan 30, 2024 | 27.02 | 27.02 | 26.18 | 26.60 | 519,404 | -0.52(-1.92%) |
Jan 29, 2024 | 26.33 | 27.12 | 26.15 | 27.12 | 581,337 | +0.95(+3.63%) |
Jan 26, 2024 | 26.33 | 26.83 | 26.02 | 26.17 | 385,560 | -0.04(-0.15%) |
Jan 25, 2024 | 26.50 | 26.70 | 25.96 | 26.21 | 676,360 | -0.28(-1.06%) |
Jan 24, 2024 | 26.75 | 27.02 | 26.39 | 26.49 | 452,361 | +0.00(+0.00%) |
Jan 23, 2024 | 26.64 | 26.76 | 25.88 | 26.49 | 587,534 | +0.04(+0.15%) |
Jan 22, 2024 | 26.34 | 26.94 | 26.09 | 26.45 | 507,149 | +0.12(+0.46%) |
Jan 19, 2024 | 26.39 | 26.57 | 25.88 | 26.33 | 806,776 | -0.01(-0.04%) |
Jan 18, 2024 | 26.96 | 26.98 | 26.00 | 26.34 | 972,794 | -0.46(-1.72%) |
Jan 17, 2024 | 26.46 | 26.81 | 25.88 | 26.80 | 936,007 | +0.08(+0.30%) |
Jan 16, 2024 | 26.55 | 26.91 | 26.06 | 26.72 | 848,123 | -0.57(-2.09%) |
Jan 12, 2024 | 26.95 | 27.37 | 26.44 | 27.29 | 570,951 | +0.41(+1.53%) |
Jan 11, 2024 | 26.27 | 27.29 | 26.00 | 26.88 | 1,104,479 | +0.62(+2.36%) |
Jan 10, 2024 | 27.53 | 27.55 | 25.31 | 26.26 | 1,452,212 | -1.65(-5.91%) |
Jan 09, 2024 | 28.24 | 28.50 | 27.11 | 27.91 | 923,070 | -0.60(-2.10%) |
Jan 08, 2024 | 28.45 | 28.57 | 27.11 | 28.51 | 1,219,694 | -0.34(-1.18%) |
Jan 05, 2024 | 29.46 | 29.60 | 28.77 | 28.85 | 413,170 | -0.83(-2.80%) |
Jan 04, 2024 | 29.39 | 30.05 | 29.02 | 29.68 | 577,042 | +0.28(+0.95%) |
Jan 03, 2024 | 30.00 | 30.29 | 29.27 | 29.40 | 755,147 | -0.62(-2.07%) |
Jan 02, 2024 | 29.58 | 30.27 | 29.25 | 30.02 | 669,979 | +0.50(+1.69%) |
Dec 29, 2023 | 29.92 | 30.00 | 29.25 | 29.52 | 565,288 | -0.44(-1.47%) |
Dec 28, 2023 | 29.90 | 30.34 | 29.48 | 29.96 | 525,972 | -0.10(-0.33%) |
Dec 27, 2023 | 30.50 | 30.80 | 29.80 | 30.06 | 430,094 | -0.19(-0.63%) |
Dec 26, 2023 | 30.43 | 30.60 | 29.90 | 30.25 | 430,321 | +0.25(+0.83%) |
Dec 22, 2023 | 30.66 | 30.95 | 29.02 | 30.00 | 1,096,685 | -1.09(-3.51%) |
Dec 21, 2023 | 31.09 | 31.20 | 30.26 | 31.09 | 423,553 | +0.30(+0.97%) |
Dec 20, 2023 | 31.62 | 32.68 | 30.76 | 30.79 | 752,024 | -0.78(-2.47%) |
Dec 19, 2023 | 29.70 | 31.70 | 29.19 | 31.57 | 1,041,515 | +2.18(+7.44%) |
Dec 18, 2023 | 27.37 | 29.73 | 27.37 | 29.39 | 3,333,816 | -5.54(-15.87%) |
Dec 15, 2023 | 34.60 | 35.56 | 33.99 | 34.93 | 1,516,580 | +0.34(+0.98%) |
Dec 14, 2023 | 34.07 | 34.81 | 33.45 | 34.59 | 878,700 | +0.67(+1.98%) |
Dec 13, 2023 | 33.65 | 34.24 | 33.06 | 33.92 | 987,074 | +0.28(+0.83%) |
Dec 12, 2023 | 32.52 | 34.00 | 31.87 | 33.64 | 569,732 | +1.36(+4.21%) |
Dec 11, 2023 | 33.08 | 33.20 | 31.80 | 32.28 | 768,183 | -0.58(-1.77%) |
Dec 08, 2023 | 32.38 | 33.05 | 32.28 | 32.86 | 533,822 | +0.58(+1.80%) |
Dec 07, 2023 | 31.47 | 32.55 | 31.47 | 32.28 | 435,667 | +0.70(+2.22%) |
Dec 06, 2023 | 32.40 | 32.83 | 31.56 | 31.58 | 347,380 | -0.92(-2.83%) |
Dec 05, 2023 | 31.58 | 33.33 | 31.50 | 32.50 | 779,915 | +0.80(+2.52%) |
Dec 04, 2023 | 31.98 | 32.31 | 30.97 | 31.70 | 644,779 | -0.30(-0.94%) |
Dec 01, 2023 | 32.08 | 32.49 | 31.44 | 32.00 | 499,741 | -0.07(-0.22%) |
Nov 30, 2023 | 31.84 | 33.24 | 31.84 | 32.07 | 833,357 | +0.42(+1.33%) |
Nov 29, 2023 | 31.45 | 32.48 | 31.45 | 31.65 | 416,177 | +0.32(+1.02%) |
Nov 28, 2023 | 31.94 | 32.06 | 30.75 | 31.33 | 461,238 | -0.71(-2.22%) |
Nov 27, 2023 | 32.36 | 32.45 | 31.67 | 32.04 | 632,616 | -0.31(-0.96%) |
Nov 24, 2023 | 32.12 | 33.01 | 32.12 | 32.35 | 212,246 | +0.35(+1.09%) |
Nov 22, 2023 | 31.86 | 32.44 | 31.55 | 32.00 | 291,660 | +0.00(+0.00%) |
Nov 21, 2023 | 32.52 | 32.55 | 31.67 | 32.00 | 488,977 | -0.10(-0.31%) |
Nov 20, 2023 | 32.07 | 32.54 | 31.89 | 32.10 | 920,453 | -0.22(-0.68%) |
Nov 17, 2023 | 30.49 | 32.35 | 30.20 | 32.32 | 552,303 | +2.01(+6.63%) |
Nov 16, 2023 | 30.27 | 31.24 | 30.05 | 30.31 | 377,080 | -0.05(-0.16%) |
Nov 15, 2023 | 31.03 | 31.87 | 30.34 | 30.36 | 1,098,930 | +0.03(+0.10%) |
Nov 14, 2023 | 31.05 | 31.69 | 29.96 | 30.33 | 801,319 | -0.16(-0.52%) |
Nov 13, 2023 | 29.72 | 30.68 | 28.61 | 30.49 | 667,538 | +1.88(+6.57%) |
Nov 10, 2023 | 28.78 | 29.13 | 28.20 | 28.61 | 236,333 | +0.13(+0.46%) |
Nov 09, 2023 | 30.00 | 30.00 | 27.88 | 28.48 | 424,494 | -1.26(-4.24%) |
Nov 08, 2023 | 30.32 | 30.43 | 29.39 | 29.74 | 313,493 | -0.26(-0.87%) |
Nov 07, 2023 | 29.30 | 30.00 | 29.08 | 30.00 | 362,524 | +0.65(+2.21%) |
Nov 06, 2023 | 30.32 | 30.60 | 28.50 | 29.35 | 582,868 | -0.65(-2.17%) |
Nov 03, 2023 | 29.90 | 30.92 | 29.00 | 30.00 | 1,561,340 | +1.61(+5.67%) |
Nov 02, 2023 | 28.50 | 28.87 | 27.75 | 28.39 | 412,766 | -0.03(-0.11%) |
Nov 01, 2023 | 27.18 | 28.75 | 27.15 | 28.42 | 460,486 | +0.99(+3.61%) |
Oct 31, 2023 | 27.19 | 27.68 | 26.91 | 27.43 | 419,444 | +0.18(+0.66%) |
Oct 30, 2023 | 27.37 | 27.70 | 27.04 | 27.25 | 171,944 | +0.11(+0.41%) |
Oct 27, 2023 | 27.70 | 27.70 | 26.79 | 27.14 | 376,768 | -0.40(-1.45%) |
Oct 26, 2023 | 27.77 | 28.15 | 27.39 | 27.54 | 256,293 | +0.05(+0.18%) |
Oct 25, 2023 | 28.66 | 28.66 | 27.26 | 27.49 | 273,844 | -1.40(-4.85%) |
Oct 24, 2023 | 29.01 | 30.07 | 28.61 | 28.89 | 468,079 | +1.00(+3.59%) |
Oct 23, 2023 | 28.36 | 28.82 | 27.79 | 27.89 | 285,935 | -1.01(-3.49%) |
Oct 20, 2023 | 29.38 | 29.50 | 28.70 | 28.90 | 293,859 | +0.00(+0.00%) |
Oct 19, 2023 | 28.28 | 29.30 | 27.78 | 28.90 | 330,034 | +0.94(+3.36%) |
Oct 18, 2023 | 27.73 | 28.53 | 27.59 | 27.96 | 450,072 | -0.95(-3.29%) |
Oct 17, 2023 | 28.27 | 29.42 | 28.27 | 28.91 | 270,847 | +1.02(+3.66%) |
Oct 16, 2023 | 27.80 | 28.29 | 26.76 | 27.89 | 322,706 | -0.23(-0.82%) |
Oct 13, 2023 | 28.11 | 28.27 | 27.60 | 28.12 | 256,728 | +0.08(+0.29%) |
Oct 12, 2023 | 28.64 | 28.85 | 27.75 | 28.04 | 328,450 | -0.76(-2.64%) |
Oct 11, 2023 | 30.63 | 30.87 | 28.62 | 28.80 | 419,191 | -1.77(-5.79%) |
Oct 10, 2023 | 30.30 | 30.92 | 29.89 | 30.57 | 355,922 | +0.13(+0.43%) |
Oct 09, 2023 | 29.83 | 30.46 | 29.43 | 30.44 | 269,880 | +0.52(+1.74%) |
Oct 06, 2023 | 29.33 | 30.15 | 29.33 | 29.92 | 197,152 | +0.29(+0.98%) |
Oct 05, 2023 | 28.56 | 29.69 | 28.56 | 29.63 | 293,765 | +0.98(+3.42%) |
Oct 04, 2023 | 29.49 | 29.56 | 28.44 | 28.65 | 388,905 | -1.12(-3.76%) |
Oct 03, 2023 | 29.94 | 30.08 | 29.09 | 29.77 | 408,023 | +0.47(+1.60%) |
Oct 02, 2023 | 31.60 | 31.80 | 29.21 | 29.30 | 669,903 | -2.30(-7.28%) |
Sep 29, 2023 | 31.67 | 31.85 | 31.23 | 31.60 | 461,171 | +0.04(+0.13%) |
Sep 28, 2023 | 31.23 | 31.89 | 30.84 | 31.56 | 502,622 | +0.76(+2.47%) |
Sep 27, 2023 | 30.47 | 31.03 | 30.35 | 30.80 | 345,978 | +0.42(+1.38%) |
Sep 26, 2023 | 31.13 | 31.63 | 30.35 | 30.38 | 339,788 | -0.58(-1.87%) |
Sep 25, 2023 | 30.75 | 31.28 | 30.91 | 30.96 | 339,942 | +0.24(+0.78%) |
Sep 22, 2023 | 31.93 | 32.12 | 30.69 | 30.72 | 296,142 | -1.20(-3.76%) |
Sep 21, 2023 | 30.95 | 32.02 | 30.54 | 31.92 | 498,938 | +0.84(+2.70%) |
Sep 20, 2023 | 32.28 | 32.45 | 31.06 | 31.08 | 804,761 | +0.08(+0.26%) |
Sep 19, 2023 | 32.25 | 32.25 | 30.95 | 31.00 | 436,734 | -1.11(-3.46%) |
Sep 18, 2023 | 32.94 | 33.39 | 31.92 | 32.11 | 639,506 | -0.74(-2.25%) |
Sep 15, 2023 | 32.41 | 32.86 | 31.92 | 32.85 | 2,087,753 | +0.49(+1.51%) |
Sep 14, 2023 | 30.21 | 32.53 | 29.69 | 32.36 | 2,568,941 | +2.40(+8.01%) |
Sep 13, 2023 | 31.57 | 32.00 | 29.95 | 29.96 | 1,163,150 | -1.10(-3.54%) |
Sep 12, 2023 | 30.33 | 31.18 | 29.60 | 31.06 | 562,080 | +0.63(+2.07%) |
Sep 11, 2023 | 29.75 | 30.77 | 29.28 | 30.43 | 1,263,982 | +0.70(+2.35%) |
Sep 08, 2023 | 28.96 | 29.77 | 28.80 | 29.73 | 618,770 | +0.91(+3.16%) |
Sep 07, 2023 | 28.52 | 29.27 | 28.32 | 28.82 | 922,469 | +0.31(+1.09%) |
Sep 06, 2023 | 27.77 | 28.75 | 27.38 | 28.51 | 545,476 | +0.89(+3.22%) |
Sep 05, 2023 | 26.44 | 28.49 | 26.00 | 27.62 | 658,125 | +1.18(+4.46%) |
Sep 01, 2023 | 26.49 | 26.93 | 26.20 | 26.44 | 330,897 | +0.01(+0.04%) |
Aug 31, 2023 | 26.50 | 26.78 | 26.38 | 26.43 | 417,678 | +0.00(+0.00%) |
Aug 30, 2023 | 26.14 | 26.59 | 26.14 | 26.43 | 234,874 | +0.41(+1.58%) |
Aug 29, 2023 | 26.29 | 26.29 | 25.72 | 26.02 | 157,706 | -0.33(-1.25%) |
Aug 28, 2023 | 26.62 | 26.85 | 26.19 | 26.35 | 151,849 | -0.18(-0.70%) |
Aug 25, 2023 | 25.76 | 26.59 | 25.71 | 26.54 | 214,032 | +0.80(+3.13%) |
Aug 24, 2023 | 26.22 | 26.23 | 25.67 | 25.73 | 207,611 | -0.47(-1.79%) |
Aug 23, 2023 | 26.55 | 27.02 | 26.14 | 26.20 | 255,044 | -0.10(-0.38%) |
Aug 22, 2023 | 26.16 | 26.51 | 25.92 | 26.30 | 466,073 | +0.15(+0.57%) |
Aug 21, 2023 | 25.19 | 26.23 | 24.85 | 26.15 | 421,125 | +1.18(+4.73%) |
Aug 18, 2023 | 24.44 | 25.22 | 24.23 | 24.97 | 215,327 | +0.34(+1.38%) |
Aug 17, 2023 | 24.70 | 24.91 | 24.28 | 24.63 | 354,544 | -0.07(-0.28%) |
Aug 16, 2023 | 25.64 | 25.66 | 24.54 | 24.70 | 405,710 | -0.99(-3.85%) |
Aug 15, 2023 | 25.87 | 25.99 | 25.47 | 25.69 | 270,721 | -0.16(-0.62%) |
Aug 14, 2023 | 26.52 | 26.52 | 25.66 | 25.85 | 398,615 | -0.67(-2.53%) |
Aug 11, 2023 | 26.34 | 26.85 | 26.32 | 26.52 | 241,650 | +0.23(+0.87%) |
Aug 10, 2023 | 25.42 | 26.55 | 25.42 | 26.29 | 433,256 | +0.50(+1.94%) |
Aug 09, 2023 | 25.46 | 26.26 | 25.09 | 25.79 | 402,980 | +0.34(+1.34%) |
Aug 08, 2023 | 25.80 | 25.80 | 25.16 | 25.45 | 379,806 | -0.23(-0.90%) |
Aug 07, 2023 | 26.52 | 26.52 | 25.38 | 25.68 | 589,389 | -0.77(-2.91%) |
Aug 04, 2023 | 24.70 | 26.69 | 24.70 | 26.45 | 927,402 | +1.57(+6.31%) |
Aug 03, 2023 | 24.81 | 25.47 | 24.71 | 24.88 | 634,599 | -0.04(-0.16%) |
Aug 02, 2023 | 24.77 | 25.12 | 24.75 | 24.92 | 469,506 | -0.05(-0.20%) |
Aug 01, 2023 | 25.82 | 25.82 | 24.93 | 24.97 | 559,059 | -0.79(-3.07%) |
Jul 31, 2023 | 25.84 | 26.16 | 25.29 | 25.76 | 489,007 | -0.03(-0.12%) |
Jul 28, 2023 | 25.84 | 26.20 | 25.55 | 25.79 | 759,263 | +0.24(+0.94%) |
Jul 27, 2023 | 26.24 | 26.41 | 25.33 | 25.55 | 532,782 | -0.44(-1.69%) |
Jul 26, 2023 | 25.31 | 26.47 | 25.30 | 25.99 | 633,303 | +0.94(+3.75%) |
Jul 25, 2023 | 24.46 | 25.34 | 24.46 | 25.05 | 442,704 | +0.32(+1.29%) |
Jul 24, 2023 | 25.77 | 25.84 | 24.50 | 24.73 | 582,382 | -1.16(-4.48%) |
Jul 21, 2023 | 26.99 | 27.15 | 25.84 | 25.89 | 700,216 | -0.98(-3.65%) |
Jul 20, 2023 | 26.53 | 27.00 | 26.13 | 26.87 | 1,167,820 | +0.37(+1.40%) |
Jul 19, 2023 | 27.16 | 27.29 | 26.40 | 26.50 | 709,334 | -0.71(-2.61%) |
Jul 18, 2023 | 28.04 | 28.43 | 26.75 | 27.21 | 1,668,501 | +0.07(+0.26%) |
Jul 17, 2023 | 26.56 | 28.50 | 26.25 | 27.14 | 1,695,808 | +0.89(+3.39%) |
Jul 14, 2023 | 25.95 | 26.38 | 25.46 | 26.25 | 308,096 | +0.22(+0.85%) |
Jul 13, 2023 | 26.28 | 26.42 | 25.98 | 26.03 | 166,920 | -0.27(-1.03%) |
Jul 12, 2023 | 26.65 | 26.81 | 26.12 | 26.30 | 771,893 | -0.31(-1.16%) |
Jul 11, 2023 | 26.44 | 26.70 | 25.90 | 26.61 | 379,295 | +0.10(+0.38%) |
Jul 10, 2023 | 26.28 | 26.84 | 25.86 | 26.51 | 570,126 | +0.34(+1.30%) |
Jul 07, 2023 | 26.32 | 26.71 | 25.96 | 26.17 | 203,803 | -0.08(-0.30%) |
Jul 06, 2023 | 25.74 | 26.40 | 25.66 | 26.25 | 282,776 | +0.24(+0.92%) |
Jul 05, 2023 | 25.57 | 26.19 | 25.48 | 26.01 | 254,015 | +0.36(+1.40%) |
Jul 03, 2023 | 25.66 | 26.02 | 25.32 | 25.65 | 187,996 | -0.22(-0.85%) |
Jun 30, 2023 | 24.72 | 26.14 | 24.49 | 25.87 | 471,224 | +1.28(+5.21%) |
Jun 29, 2023 | 25.35 | 25.77 | 24.39 | 24.59 | 395,176 | -0.80(-3.15%) |
Jun 28, 2023 | 25.40 | 25.62 | 25.04 | 25.39 | 732,558 | -0.01(-0.04%) |
Jun 27, 2023 | 26.00 | 26.27 | 25.38 | 25.40 | 631,181 | -0.61(-2.35%) |
Jun 26, 2023 | 27.24 | 27.24 | 25.76 | 26.01 | 470,296 | -1.34(-4.90%) |
Jun 23, 2023 | 28.47 | 28.49 | 27.31 | 27.35 | 1,429,325 | -1.21(-4.24%) |
Jun 22, 2023 | 28.65 | 29.08 | 28.25 | 28.56 | 302,868 | -0.04(-0.14%) |
Jun 21, 2023 | 28.12 | 28.79 | 27.50 | 28.60 | 348,389 | +0.27(+0.95%) |
Jun 20, 2023 | 27.61 | 28.41 | 27.19 | 28.33 | 489,965 | +0.78(+2.83%) |
Jun 16, 2023 | 28.41 | 28.57 | 27.12 | 27.55 | 1,148,106 | -0.54(-1.92%) |
Jun 15, 2023 | 28.27 | 29.10 | 28.02 | 28.09 | 686,722 | -0.24(-0.85%) |
Jun 14, 2023 | 28.50 | 28.86 | 26.76 | 28.33 | 1,256,230 | -1.76(-5.85%) |
Jun 13, 2023 | 29.06 | 30.39 | 29.06 | 30.09 | 794,253 | +1.12(+3.87%) |
Jun 12, 2023 | 28.88 | 29.10 | 28.18 | 28.97 | 814,809 | +0.57(+2.01%) |
Jun 09, 2023 | 29.01 | 29.70 | 28.09 | 28.40 | 245,493 | -0.65(-2.24%) |
Jun 08, 2023 | 28.47 | 29.59 | 28.35 | 29.05 | 722,724 | +0.48(+1.70%) |
Jun 07, 2023 | 27.92 | 28.69 | 27.36 | 28.57 | 373,429 | +0.74(+2.64%) |
Jun 06, 2023 | 27.02 | 28.17 | 26.89 | 27.83 | 262,763 | +0.90(+3.34%) |
Jun 05, 2023 | 26.21 | 27.05 | 26.10 | 26.93 | 210,203 | +0.60(+2.28%) |
Jun 02, 2023 | 26.21 | 26.63 | 25.95 | 26.33 | 233,933 | +0.22(+0.84%) |