Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 34.38 | 36.00 | 33.94 | 34.05 | 432,621 | -0.19(-0.55%) |
May 23, 2024 | 35.98 | 35.98 | 33.72 | 34.24 | 495,952 | -1.46(-4.09%) |
May 22, 2024 | 35.10 | 36.23 | 34.36 | 35.70 | 515,262 | +0.38(+1.08%) |
May 21, 2024 | 35.75 | 36.31 | 35.08 | 35.32 | 431,107 | -0.69(-1.92%) |
May 20, 2024 | 35.02 | 36.86 | 35.00 | 36.01 | 378,761 | +1.06(+3.03%) |
May 17, 2024 | 35.69 | 35.69 | 34.52 | 34.95 | 493,095 | -0.65(-1.83%) |
May 16, 2024 | 35.94 | 36.02 | 34.76 | 35.60 | 484,461 | -0.34(-0.95%) |
May 15, 2024 | 35.67 | 36.91 | 35.20 | 35.94 | 668,682 | +0.85(+2.42%) |
May 14, 2024 | 38.95 | 39.63 | 34.15 | 35.09 | 1,030,020 | -3.27(-8.52%) |
May 13, 2024 | 37.91 | 39.02 | 37.91 | 38.36 | 439,473 | +0.46(+1.21%) |
May 10, 2024 | 38.69 | 38.93 | 37.66 | 37.90 | 333,731 | -0.71(-1.84%) |
May 09, 2024 | 38.50 | 39.44 | 38.37 | 38.61 | 450,442 | +0.11(+0.29%) |
May 08, 2024 | 38.02 | 38.91 | 37.65 | 38.50 | 453,271 | +0.06(+0.16%) |
May 07, 2024 | 38.57 | 39.06 | 38.08 | 38.44 | 331,904 | +0.14(+0.37%) |
May 06, 2024 | 37.71 | 38.52 | 37.19 | 38.30 | 426,797 | +0.90(+2.41%) |
May 03, 2024 | 37.35 | 38.21 | 36.05 | 37.40 | 529,668 | +1.10(+3.03%) |
May 02, 2024 | 36.17 | 36.83 | 35.05 | 36.30 | 502,668 | +0.06(+0.17%) |
May 01, 2024 | 33.57 | 37.83 | 33.52 | 36.24 | 637,582 | +2.62(+7.79%) |
Apr 30, 2024 | 34.13 | 34.47 | 33.48 | 33.62 | 481,501 | -1.04(-3.00%) |
Apr 29, 2024 | 33.75 | 34.71 | 33.66 | 34.66 | 428,515 | +1.29(+3.87%) |
Apr 26, 2024 | 33.75 | 34.14 | 33.22 | 33.37 | 452,364 | +0.02(+0.06%) |
Apr 25, 2024 | 34.28 | 34.29 | 32.75 | 33.35 | 786,230 | -1.86(-5.28%) |
Apr 24, 2024 | 35.66 | 36.47 | 34.67 | 35.21 | 379,566 | -0.50(-1.40%) |
Apr 23, 2024 | 34.49 | 37.01 | 34.49 | 35.71 | 437,029 | +1.36(+3.96%) |
Apr 22, 2024 | 34.87 | 35.37 | 33.85 | 34.35 | 417,209 | +0.38(+1.12%) |
Apr 19, 2024 | 34.98 | 35.53 | 33.35 | 33.97 | 627,447 | -1.15(-3.27%) |
Apr 18, 2024 | 33.67 | 35.57 | 33.67 | 35.12 | 619,727 | +1.36(+4.03%) |
Apr 17, 2024 | 34.39 | 34.41 | 33.17 | 33.76 | 433,665 | -0.17(-0.50%) |
Apr 16, 2024 | 33.78 | 34.76 | 33.58 | 33.93 | 492,345 | -0.46(-1.34%) |
Apr 15, 2024 | 35.81 | 35.82 | 34.20 | 34.39 | 528,869 | -1.19(-3.34%) |
Apr 12, 2024 | 36.81 | 36.92 | 34.74 | 35.58 | 598,100 | -1.63(-4.38%) |
Apr 11, 2024 | 35.61 | 37.32 | 35.43 | 37.21 | 469,853 | +1.88(+5.32%) |
Apr 10, 2024 | 35.72 | 36.43 | 35.07 | 35.33 | 655,356 | -2.28(-6.06%) |
Apr 09, 2024 | 36.53 | 37.64 | 35.98 | 37.61 | 494,947 | +1.24(+3.41%) |
Apr 08, 2024 | 36.70 | 37.18 | 35.88 | 36.37 | 296,257 | -0.03(-0.08%) |
Apr 05, 2024 | 36.07 | 37.16 | 35.27 | 36.40 | 428,984 | +0.16(+0.44%) |
Apr 04, 2024 | 37.42 | 38.05 | 36.03 | 36.24 | 471,942 | -0.89(-2.40%) |
Apr 03, 2024 | 37.27 | 38.09 | 36.59 | 37.13 | 591,871 | -0.51(-1.35%) |
Apr 02, 2024 | 38.26 | 38.66 | 36.76 | 37.64 | 543,257 | -1.78(-4.52%) |
Apr 01, 2024 | 40.34 | 40.55 | 38.21 | 39.42 | 528,318 | -0.78(-1.94%) |
Mar 28, 2024 | 40.22 | 40.31 | 40.31 | 40.20 | 544,045 | +0.03(+0.07%) |
Mar 27, 2024 | 39.98 | 40.21 | 38.96 | 40.17 | 670,966 | +0.68(+1.72%) |
Mar 26, 2024 | 40.00 | 40.36 | 38.99 | 39.49 | 382,439 | -0.01(-0.03%) |
Mar 25, 2024 | 40.63 | 41.33 | 39.28 | 39.50 | 302,071 | -1.22(-3.00%) |
Mar 22, 2024 | 40.95 | 41.30 | 39.99 | 40.72 | 323,323 | -0.10(-0.24%) |
Mar 21, 2024 | 41.00 | 41.89 | 40.42 | 40.82 | 644,744 | +0.49(+1.21%) |
Mar 20, 2024 | 39.56 | 40.42 | 38.75 | 40.33 | 695,976 | +0.76(+1.92%) |
Mar 19, 2024 | 39.16 | 40.30 | 38.78 | 39.57 | 1,672,210 | +0.25(+0.64%) |
Mar 18, 2024 | 40.41 | 41.24 | 39.08 | 39.32 | 1,147,197 | -1.26(-3.10%) |
Mar 15, 2024 | 39.13 | 41.50 | 39.13 | 40.58 | 2,007,895 | +1.07(+2.71%) |
Mar 14, 2024 | 41.62 | 42.26 | 39.23 | 39.51 | 889,106 | -2.79(-6.60%) |
Mar 13, 2024 | 41.50 | 43.10 | 41.50 | 42.30 | 742,480 | +0.45(+1.08%) |
Mar 12, 2024 | 42.00 | 43.07 | 41.34 | 41.85 | 670,293 | -0.44(-1.04%) |
Mar 11, 2024 | 43.57 | 44.14 | 42.09 | 42.29 | 516,198 | -1.20(-2.76%) |
Mar 08, 2024 | 43.62 | 44.23 | 42.32 | 43.49 | 381,173 | +0.79(+1.85%) |
Mar 07, 2024 | 42.04 | 43.57 | 41.51 | 42.70 | 533,341 | +0.80(+1.91%) |
Mar 06, 2024 | 42.56 | 43.24 | 41.07 | 41.90 | 534,223 | +0.00(+0.00%) |
Mar 05, 2024 | 41.87 | 42.61 | 41.52 | 41.90 | 389,867 | -0.70(-1.64%) |
Mar 04, 2024 | 44.14 | 44.14 | 41.03 | 42.60 | 528,548 | -0.90(-2.07%) |
Mar 01, 2024 | 43.07 | 44.98 | 42.92 | 43.50 | 713,057 | +0.80(+1.87%) |
Feb 29, 2024 | 44.17 | 44.59 | 42.58 | 42.70 | 664,928 | -0.55(-1.27%) |
Feb 28, 2024 | 42.95 | 44.27 | 42.69 | 43.25 | 496,593 | -0.32(-0.73%) |
Feb 27, 2024 | 44.47 | 45.31 | 43.16 | 43.57 | 806,403 | +0.13(+0.30%) |
Feb 26, 2024 | 41.77 | 44.55 | 41.60 | 43.44 | 828,421 | +1.60(+3.82%) |
Feb 23, 2024 | 40.93 | 42.15 | 40.03 | 41.84 | 700,073 | +1.35(+3.33%) |
Feb 22, 2024 | 39.80 | 42.68 | 38.80 | 40.49 | 858,729 | +1.82(+4.71%) |
Feb 21, 2024 | 37.42 | 39.22 | 37.39 | 38.67 | 524,014 | +0.64(+1.68%) |
Feb 20, 2024 | 38.55 | 39.39 | 37.91 | 38.03 | 442,268 | -0.59(-1.53%) |
Feb 16, 2024 | 36.85 | 38.86 | 36.80 | 38.62 | 542,110 | +1.20(+3.21%) |
Feb 15, 2024 | 36.37 | 38.27 | 36.37 | 37.42 | 997,386 | +0.55(+1.49%) |
Feb 14, 2024 | 35.68 | 37.69 | 34.92 | 36.87 | 602,671 | +1.84(+5.25%) |
Feb 13, 2024 | 34.84 | 35.52 | 34.04 | 35.03 | 883,552 | -1.38(-3.79%) |
Feb 12, 2024 | 37.01 | 37.80 | 35.27 | 36.41 | 727,540 | -0.80(-2.15%) |
Feb 09, 2024 | 34.42 | 37.26 | 34.04 | 37.21 | 741,602 | +3.23(+9.51%) |
Feb 08, 2024 | 33.79 | 34.41 | 33.36 | 33.98 | 578,178 | +0.19(+0.56%) |
Feb 07, 2024 | 34.41 | 34.50 | 33.49 | 33.79 | 468,273 | -0.51(-1.49%) |
Feb 06, 2024 | 33.75 | 34.45 | 32.90 | 34.30 | 328,309 | +0.42(+1.24%) |
Feb 05, 2024 | 32.65 | 34.15 | 31.83 | 33.88 | 1,898,014 | +0.91(+2.76%) |
Feb 02, 2024 | 32.04 | 33.24 | 30.99 | 32.97 | 479,700 | +0.29(+0.89%) |
Feb 01, 2024 | 33.28 | 33.45 | 32.16 | 32.68 | 530,647 | -0.10(-0.31%) |
Jan 31, 2024 | 32.69 | 34.50 | 32.39 | 32.78 | 539,950 | -0.02(-0.06%) |
Jan 30, 2024 | 32.14 | 33.15 | 31.96 | 32.80 | 431,939 | +0.21(+0.64%) |
Jan 29, 2024 | 31.03 | 32.63 | 29.75 | 32.59 | 658,868 | +1.57(+5.06%) |
Jan 26, 2024 | 32.00 | 32.41 | 30.97 | 31.02 | 684,957 | -0.82(-2.58%) |
Jan 25, 2024 | 30.48 | 32.39 | 30.34 | 31.84 | 1,404,572 | +1.80(+5.99%) |
Jan 24, 2024 | 31.51 | 31.76 | 30.02 | 30.04 | 579,472 | -1.23(-3.93%) |
Jan 23, 2024 | 29.89 | 31.42 | 29.37 | 31.27 | 1,005,901 | +1.98(+6.76%) |
Jan 22, 2024 | 27.87 | 29.42 | 27.47 | 29.29 | 562,632 | +1.80(+6.55%) |
Jan 19, 2024 | 27.32 | 27.87 | 26.92 | 27.49 | 704,574 | +0.29(+1.07%) |
Jan 18, 2024 | 28.08 | 28.08 | 26.50 | 27.20 | 821,221 | -0.61(-2.19%) |
Jan 17, 2024 | 27.42 | 28.82 | 26.34 | 27.81 | 1,281,030 | -0.40(-1.42%) |
Jan 16, 2024 | 27.71 | 28.53 | 27.25 | 28.21 | 660,927 | +0.09(+0.32%) |
Jan 12, 2024 | 27.94 | 29.07 | 27.19 | 28.12 | 516,062 | +0.56(+2.03%) |
Jan 11, 2024 | 28.59 | 29.30 | 27.40 | 27.56 | 576,652 | -1.55(-5.32%) |
Jan 10, 2024 | 28.48 | 29.41 | 28.07 | 29.11 | 900,617 | +0.63(+2.21%) |
Jan 09, 2024 | 26.04 | 28.85 | 25.46 | 28.48 | 1,301,937 | +2.06(+7.80%) |
Jan 08, 2024 | 26.97 | 27.20 | 25.02 | 26.42 | 1,260,264 | -0.76(-2.80%) |
Jan 05, 2024 | 29.93 | 29.93 | 26.50 | 27.18 | 3,247,140 | -0.04(-0.15%) |
Jan 04, 2024 | 23.08 | 27.40 | 22.35 | 27.22 | 1,599,026 | +4.32(+18.86%) |
Jan 03, 2024 | 23.50 | 24.39 | 22.84 | 22.90 | 916,640 | -2.45(-9.66%) |
Jan 02, 2024 | 25.48 | 26.45 | 24.91 | 25.35 | 847,496 | -0.11(-0.43%) |
Dec 29, 2023 | 26.86 | 26.86 | 25.41 | 25.46 | 886,183 | -1.36(-5.07%) |
Dec 28, 2023 | 26.13 | 27.07 | 26.13 | 26.82 | 964,348 | +0.79(+3.03%) |
Dec 27, 2023 | 27.08 | 27.35 | 25.71 | 26.03 | 1,009,330 | -0.81(-3.02%) |
Dec 26, 2023 | 26.32 | 27.12 | 25.86 | 26.84 | 856,641 | +1.14(+4.44%) |
Dec 22, 2023 | 25.61 | 26.46 | 25.32 | 25.70 | 824,519 | +0.40(+1.58%) |
Dec 21, 2023 | 25.09 | 25.86 | 24.99 | 25.30 | 1,055,716 | +0.80(+3.27%) |
Dec 20, 2023 | 25.01 | 27.04 | 24.43 | 24.50 | 1,661,907 | -0.46(-1.84%) |
Dec 19, 2023 | 24.50 | 25.56 | 24.27 | 24.96 | 1,395,006 | -0.33(-1.30%) |
Dec 18, 2023 | 25.84 | 25.89 | 24.83 | 25.29 | 1,337,515 | -0.79(-3.03%) |
Dec 15, 2023 | 25.76 | 26.45 | 25.10 | 26.08 | 1,749,119 | +0.63(+2.48%) |
Dec 14, 2023 | 24.99 | 26.08 | 24.25 | 25.45 | 1,857,191 | +1.15(+4.73%) |
Dec 13, 2023 | 22.65 | 24.46 | 22.11 | 24.30 | 981,514 | +1.66(+7.33%) |
Dec 12, 2023 | 21.76 | 22.69 | 21.22 | 22.64 | 921,845 | +0.85(+3.90%) |
Dec 11, 2023 | 22.79 | 22.94 | 21.20 | 21.79 | 1,415,772 | -1.21(-5.26%) |
Dec 08, 2023 | 23.55 | 25.19 | 22.80 | 23.00 | 1,797,823 | -0.68(-2.87%) |
Dec 07, 2023 | 22.00 | 23.78 | 21.69 | 23.68 | 1,063,413 | +1.59(+7.20%) |
Dec 06, 2023 | 21.08 | 22.98 | 20.76 | 22.09 | 1,497,771 | +1.48(+7.18%) |
Dec 05, 2023 | 20.97 | 21.33 | 20.46 | 20.61 | 453,011 | -0.66(-3.10%) |
Dec 04, 2023 | 20.75 | 21.55 | 20.32 | 21.27 | 261,654 | +0.50(+2.41%) |
Dec 01, 2023 | 20.76 | 20.97 | 19.73 | 20.77 | 364,797 | +0.01(+0.05%) |
Nov 30, 2023 | 20.25 | 21.99 | 20.25 | 20.76 | 461,661 | +1.05(+5.33%) |
Nov 29, 2023 | 20.33 | 21.70 | 19.47 | 19.71 | 556,215 | -0.42(-2.09%) |
Nov 28, 2023 | 19.84 | 20.16 | 19.11 | 20.13 | 250,311 | +0.49(+2.49%) |
Nov 27, 2023 | 19.70 | 20.04 | 18.89 | 19.64 | 366,549 | -0.31(-1.55%) |
Nov 24, 2023 | 19.73 | 20.55 | 19.59 | 19.95 | 131,441 | +0.21(+1.06%) |
Nov 22, 2023 | 19.48 | 19.85 | 19.00 | 19.74 | 363,085 | +0.78(+4.11%) |
Nov 21, 2023 | 20.56 | 20.70 | 18.89 | 18.96 | 661,020 | -1.93(-9.24%) |
Nov 20, 2023 | 19.45 | 21.31 | 19.45 | 20.89 | 901,674 | +1.46(+7.51%) |
Nov 17, 2023 | 18.30 | 19.89 | 17.89 | 19.43 | 958,475 | +1.42(+7.88%) |
Nov 16, 2023 | 18.05 | 18.09 | 16.94 | 18.01 | 941,276 | -0.08(-0.44%) |
Nov 15, 2023 | 17.25 | 18.66 | 17.25 | 18.09 | 670,001 | +0.76(+4.39%) |
Nov 14, 2023 | 15.96 | 17.85 | 15.95 | 17.33 | 1,643,822 | +2.35(+15.69%) |
Nov 13, 2023 | 14.54 | 15.02 | 13.96 | 14.98 | 565,896 | +0.46(+3.17%) |
Nov 10, 2023 | 14.36 | 14.62 | 13.85 | 14.52 | 924,423 | +0.20(+1.36%) |
Nov 09, 2023 | 16.08 | 16.29 | 14.10 | 14.32 | 973,561 | -1.62(-10.19%) |
Nov 08, 2023 | 16.40 | 16.45 | 15.45 | 15.95 | 709,512 | -0.41(-2.51%) |
Nov 07, 2023 | 15.30 | 16.63 | 15.00 | 16.36 | 925,912 | +1.96(+13.61%) |
Nov 06, 2023 | 14.46 | 14.74 | 14.21 | 14.40 | 1,186,531 | +0.13(+0.91%) |
Nov 03, 2023 | 12.23 | 14.41 | 12.23 | 14.27 | 1,586,183 | +2.19(+18.13%) |
Nov 02, 2023 | 10.09 | 12.14 | 9.600 | 12.08 | 1,520,926 | +0.53(+4.59%) |
Nov 01, 2023 | 11.48 | 11.79 | 11.31 | 11.55 | 599,667 | -0.12(-1.03%) |
Oct 31, 2023 | 11.10 | 11.79 | 11.03 | 11.67 | 361,012 | +0.45(+4.01%) |
Oct 30, 2023 | 11.13 | 11.54 | 10.84 | 11.22 | 423,064 | +0.25(+2.28%) |
Oct 27, 2023 | 11.60 | 11.60 | 10.91 | 10.97 | 528,227 | -0.54(-4.69%) |
Oct 26, 2023 | 11.32 | 11.72 | 11.06 | 11.51 | 408,870 | +0.19(+1.68%) |
Oct 25, 2023 | 12.34 | 12.34 | 11.32 | 11.32 | 513,617 | -1.19(-9.51%) |
Oct 24, 2023 | 12.03 | 12.66 | 12.03 | 12.51 | 797,967 | +0.59(+4.95%) |
Oct 23, 2023 | 12.02 | 12.16 | 11.66 | 11.92 | 618,709 | -0.23(-1.89%) |
Oct 20, 2023 | 11.94 | 12.41 | 11.65 | 12.15 | 440,997 | +0.26(+2.19%) |
Oct 19, 2023 | 11.71 | 11.94 | 11.37 | 11.89 | 1,082,256 | +0.24(+2.06%) |
Oct 18, 2023 | 11.86 | 11.98 | 11.52 | 11.65 | 2,465,665 | -0.36(-3.00%) |
Oct 17, 2023 | 12.62 | 13.32 | 11.69 | 12.01 | 2,115,096 | -0.66(-5.21%) |
Oct 16, 2023 | 12.53 | 12.78 | 12.01 | 12.67 | 1,618,448 | +0.06(+0.48%) |
Oct 13, 2023 | 12.50 | 12.72 | 12.06 | 12.61 | 417,356 | +0.13(+1.04%) |
Oct 12, 2023 | 13.47 | 13.47 | 12.13 | 12.48 | 727,677 | -1.06(-7.83%) |
Oct 11, 2023 | 13.97 | 14.11 | 13.15 | 13.54 | 375,580 | -0.37(-2.66%) |
Oct 10, 2023 | 13.83 | 14.42 | 13.75 | 13.91 | 462,092 | +0.01(+0.07%) |
Oct 09, 2023 | 14.69 | 14.85 | 13.79 | 13.90 | 492,457 | -0.98(-6.59%) |
Oct 06, 2023 | 15.54 | 15.61 | 13.97 | 14.88 | 660,373 | -0.85(-5.40%) |
Oct 05, 2023 | 15.37 | 15.93 | 15.19 | 15.73 | 543,209 | +0.36(+2.34%) |
Oct 04, 2023 | 15.32 | 15.60 | 14.61 | 15.37 | 841,818 | -0.14(-0.90%) |
Oct 03, 2023 | 13.48 | 15.75 | 13.43 | 15.51 | 1,235,287 | +1.94(+14.30%) |
Oct 02, 2023 | 13.85 | 13.85 | 12.94 | 13.57 | 655,364 | -0.33(-2.37%) |
Sep 29, 2023 | 14.43 | 14.54 | 13.85 | 13.90 | 754,422 | -0.40(-2.80%) |
Sep 28, 2023 | 14.70 | 15.53 | 14.20 | 14.30 | 382,171 | -0.45(-3.05%) |
Sep 27, 2023 | 15.46 | 15.71 | 14.70 | 14.75 | 390,803 | -0.58(-3.78%) |
Sep 26, 2023 | 15.21 | 15.89 | 15.09 | 15.33 | 425,301 | +0.08(+0.52%) |
Sep 25, 2023 | 17.30 | 16.38 | 14.96 | 15.25 | 514,000 | -2.25(-12.86%) |
Sep 22, 2023 | 17.45 | 17.68 | 16.95 | 17.50 | 392,063 | +0.13(+0.75%) |
Sep 21, 2023 | 17.27 | 17.42 | 16.95 | 17.37 | 416,344 | -0.04(-0.23%) |
Sep 20, 2023 | 18.75 | 18.76 | 17.41 | 17.41 | 358,916 | -1.34(-7.15%) |
Sep 19, 2023 | 18.94 | 19.05 | 18.71 | 18.75 | 317,674 | -0.34(-1.78%) |
Sep 18, 2023 | 19.24 | 19.61 | 18.65 | 19.09 | 551,556 | +0.04(+0.21%) |
Sep 15, 2023 | 19.55 | 19.55 | 18.67 | 19.05 | 1,523,510 | -0.33(-1.70%) |
Sep 14, 2023 | 19.52 | 19.86 | 19.14 | 19.38 | 372,094 | -0.04(-0.21%) |
Sep 13, 2023 | 19.13 | 19.87 | 19.11 | 19.42 | 497,792 | +0.43(+2.26%) |
Sep 12, 2023 | 18.89 | 19.17 | 18.67 | 18.99 | 289,528 | -0.09(-0.47%) |
Sep 11, 2023 | 18.81 | 19.14 | 18.41 | 19.08 | 332,657 | +0.14(+0.74%) |
Sep 08, 2023 | 18.98 | 19.23 | 18.69 | 18.94 | 225,173 | -0.03(-0.16%) |
Sep 07, 2023 | 18.96 | 19.13 | 18.76 | 18.97 | 337,222 | -0.20(-1.04%) |
Sep 06, 2023 | 19.94 | 19.99 | 19.14 | 19.17 | 258,363 | -0.73(-3.67%) |
Sep 05, 2023 | 19.70 | 20.05 | 19.22 | 19.90 | 389,558 | +0.04(+0.20%) |
Sep 01, 2023 | 19.19 | 20.02 | 19.19 | 19.86 | 289,396 | +0.78(+4.09%) |
Aug 31, 2023 | 19.55 | 19.56 | 19.04 | 19.08 | 386,745 | -0.51(-2.60%) |
Aug 30, 2023 | 19.47 | 19.70 | 19.01 | 19.59 | 292,342 | +0.10(+0.51%) |
Aug 29, 2023 | 19.61 | 19.93 | 19.41 | 19.49 | 234,898 | -0.17(-0.86%) |
Aug 28, 2023 | 19.76 | 19.96 | 19.20 | 19.66 | 236,540 | +0.02(+0.10%) |
Aug 25, 2023 | 19.40 | 19.69 | 18.95 | 19.64 | 207,890 | +0.29(+1.50%) |
Aug 24, 2023 | 20.29 | 20.29 | 19.27 | 19.35 | 255,048 | -0.95(-4.68%) |
Aug 23, 2023 | 20.33 | 20.81 | 20.17 | 20.30 | 187,706 | -0.01(-0.05%) |
Aug 22, 2023 | 20.41 | 20.41 | 19.64 | 20.31 | 265,801 | -0.02(-0.10%) |
Aug 21, 2023 | 19.67 | 20.43 | 19.29 | 20.33 | 378,452 | +0.61(+3.09%) |
Aug 18, 2023 | 18.80 | 20.00 | 18.67 | 19.72 | 326,537 | +0.80(+4.23%) |
Aug 17, 2023 | 19.32 | 19.39 | 18.53 | 18.92 | 353,804 | -0.34(-1.77%) |
Aug 16, 2023 | 19.52 | 19.54 | 19.00 | 19.26 | 425,693 | -0.35(-1.78%) |
Aug 15, 2023 | 19.98 | 20.23 | 19.49 | 19.61 | 271,100 | -0.38(-1.90%) |
Aug 14, 2023 | 19.83 | 20.05 | 18.97 | 19.99 | 257,869 | -0.06(-0.30%) |
Aug 11, 2023 | 20.06 | 20.50 | 19.93 | 20.05 | 197,628 | -0.16(-0.79%) |
Aug 10, 2023 | 19.79 | 20.73 | 19.79 | 20.21 | 279,754 | +0.39(+1.97%) |
Aug 09, 2023 | 19.90 | 20.27 | 19.28 | 19.82 | 294,392 | -0.09(-0.45%) |
Aug 08, 2023 | 20.03 | 20.66 | 19.48 | 19.91 | 339,728 | -0.17(-0.85%) |
Aug 07, 2023 | 23.02 | 23.02 | 19.69 | 20.08 | 527,501 | -2.49(-11.03%) |
Aug 04, 2023 | 23.82 | 23.87 | 22.25 | 22.57 | 320,840 | -1.31(-5.49%) |
Aug 03, 2023 | 23.50 | 25.19 | 22.08 | 23.88 | 695,930 | +2.38(+11.07%) |
Aug 02, 2023 | 21.34 | 21.64 | 21.01 | 21.50 | 483,452 | -0.18(-0.83%) |
Aug 01, 2023 | 21.76 | 21.92 | 21.25 | 21.68 | 445,672 | -0.20(-0.91%) |
Jul 31, 2023 | 21.56 | 22.22 | 21.56 | 21.88 | 333,575 | +0.04(+0.18%) |
Jul 28, 2023 | 22.48 | 22.74 | 21.76 | 21.84 | 346,416 | -0.32(-1.44%) |
Jul 27, 2023 | 22.14 | 22.39 | 21.88 | 22.16 | 329,151 | +0.32(+1.47%) |
Jul 26, 2023 | 21.82 | 22.13 | 21.71 | 21.84 | 350,888 | -0.02(-0.09%) |
Jul 25, 2023 | 22.01 | 22.20 | 21.70 | 21.86 | 223,519 | -0.04(-0.18%) |
Jul 24, 2023 | 21.59 | 21.94 | 21.24 | 21.90 | 278,809 | +0.26(+1.20%) |
Jul 21, 2023 | 21.72 | 21.85 | 21.35 | 21.64 | 268,008 | +0.13(+0.60%) |
Jul 20, 2023 | 21.64 | 21.87 | 21.15 | 21.51 | 361,990 | -0.33(-1.51%) |
Jul 19, 2023 | 22.65 | 22.95 | 21.82 | 21.84 | 281,421 | -0.68(-3.02%) |
Jul 18, 2023 | 22.52 | 23.19 | 22.33 | 22.52 | 311,391 | -0.04(-0.18%) |
Jul 17, 2023 | 22.23 | 23.08 | 22.11 | 22.56 | 419,634 | +0.42(+1.90%) |
Jul 14, 2023 | 22.39 | 22.48 | 21.98 | 22.14 | 275,710 | -0.15(-0.67%) |
Jul 13, 2023 | 22.82 | 23.05 | 22.11 | 22.29 | 342,753 | -0.53(-2.32%) |
Jul 12, 2023 | 22.97 | 23.39 | 22.51 | 22.82 | 338,820 | +0.29(+1.29%) |
Jul 11, 2023 | 22.26 | 22.70 | 22.00 | 22.53 | 364,999 | +0.24(+1.08%) |
Jul 10, 2023 | 22.46 | 23.00 | 22.05 | 22.29 | 380,494 | -0.19(-0.85%) |
Jul 07, 2023 | 22.28 | 22.75 | 22.20 | 22.48 | 256,957 | +0.32(+1.44%) |
Jul 06, 2023 | 23.02 | 23.02 | 21.89 | 22.16 | 350,988 | -1.21(-5.18%) |
Jul 05, 2023 | 23.59 | 23.88 | 23.20 | 23.37 | 398,806 | -0.21(-0.89%) |
Jul 03, 2023 | 22.83 | 23.64 | 22.62 | 23.58 | 226,092 | +0.59(+2.57%) |
Jun 30, 2023 | 23.68 | 23.75 | 22.61 | 22.99 | 985,263 | +0.59(+2.63%) |
Jun 29, 2023 | 22.47 | 22.59 | 21.98 | 22.40 | 550,118 | -0.17(-0.75%) |
Jun 28, 2023 | 22.71 | 23.24 | 22.16 | 22.57 | 507,491 | -0.06(-0.27%) |
Jun 27, 2023 | 22.95 | 23.14 | 22.19 | 22.63 | 394,132 | +0.04(+0.18%) |
Jun 26, 2023 | 22.82 | 23.75 | 22.56 | 22.59 | 431,522 | -0.38(-1.65%) |
Jun 23, 2023 | 23.20 | 23.32 | 22.48 | 22.97 | 1,804,650 | -0.46(-1.96%) |
Jun 22, 2023 | 24.64 | 24.64 | 23.34 | 23.43 | 358,221 | -1.21(-4.91%) |
Jun 21, 2023 | 25.01 | 25.27 | 24.16 | 24.64 | 411,134 | -0.55(-2.18%) |
Jun 20, 2023 | 25.64 | 25.77 | 24.82 | 25.19 | 557,087 | -0.67(-2.59%) |
Jun 16, 2023 | 28.60 | 28.60 | 25.81 | 25.86 | 994,621 | -1.81(-6.54%) |