Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.51 | 24.74 | 24.31 | 24.48 | 15,995 | -0.08(-0.33%) |
May 30, 2024 | 24.51 | 24.74 | 24.50 | 24.56 | 1,742 | +0.05(+0.20%) |
May 29, 2024 | 24.75 | 24.75 | 24.51 | 24.51 | 1,483 | -0.09(-0.37%) |
May 28, 2024 | 24.52 | 24.80 | 24.52 | 24.60 | 1,445 | +0.00(+0.00%) |
May 24, 2024 | 24.84 | 24.84 | 24.60 | 24.60 | 2,994 | -0.11(-0.45%) |
May 22, 2024 | 24.71 | 145 | +0.01(+0.04%) | |||
May 21, 2024 | 24.60 | 24.90 | 24.60 | 24.70 | 989 | -0.09(-0.36%) |
May 20, 2024 | 24.78 | 24.79 | 24.78 | 24.79 | 566 | +0.27(+1.09%) |
May 17, 2024 | 24.66 | 24.66 | 24.52 | 24.52 | 1,790 | -0.14(-0.57%) |
May 16, 2024 | 24.50 | 24.67 | 24.50 | 24.66 | 3,239 | +0.10(+0.41%) |
May 15, 2024 | 24.52 | 24.80 | 24.50 | 24.56 | 3,599 | +0.09(+0.37%) |
May 14, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 491 | +0.15(+0.62%) |
May 13, 2024 | 24.32 | 24.65 | 24.32 | 24.32 | 2,776 | +0.00(+0.00%) |
May 10, 2024 | 24.60 | 24.95 | 24.26 | 24.32 | 7,613 | +0.00(+0.00%) |
May 09, 2024 | 24.58 | 24.71 | 23.50 | 24.32 | 20,507 | -0.27(-1.10%) |
May 08, 2024 | 24.56 | 24.78 | 24.48 | 24.59 | 6,518 | +0.00(+0.00%) |
May 07, 2024 | 24.90 | 24.90 | 24.59 | 24.59 | 2,555 | -0.06(-0.24%) |
May 06, 2024 | 24.96 | 24.99 | 24.65 | 24.65 | 3,887 | +0.02(+0.10%) |
May 03, 2024 | 24.69 | 24.73 | 24.56 | 24.62 | 5,327 | +0.09(+0.35%) |
May 02, 2024 | 24.57 | 24.65 | 24.54 | 24.54 | 1,357 | -0.04(-0.14%) |
May 01, 2024 | 24.50 | 24.62 | 24.50 | 24.57 | 2,263 | +0.09(+0.35%) |
Apr 30, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 1,186 | -0.01(-0.04%) |
Apr 26, 2024 | 24.50 | 120 | -0.10(-0.41%) | |||
Apr 25, 2024 | 24.61 | 24.85 | 24.60 | 24.60 | 2,528 | -0.36(-1.44%) |
Apr 24, 2024 | 24.80 | 24.96 | 24.80 | 24.96 | 540 | +0.40(+1.63%) |
Apr 23, 2024 | 24.52 | 24.94 | 24.52 | 24.56 | 3,088 | -0.09(-0.37%) |
Apr 22, 2024 | 24.64 | 24.65 | 24.64 | 24.65 | 690 | +0.07(+0.28%) |
Apr 19, 2024 | 24.53 | 24.84 | 24.50 | 24.58 | 3,728 | -0.12(-0.48%) |
Apr 18, 2024 | 24.83 | 24.87 | 24.69 | 24.70 | 1,435 | +0.05(+0.20%) |
Apr 17, 2024 | 24.39 | 24.65 | 24.39 | 24.65 | 1,083 | +0.17(+0.69%) |
Apr 15, 2024 | 24.48 | 121 | +0.12(+0.51%) | |||
Apr 12, 2024 | 24.53 | 24.58 | 24.36 | 24.36 | 9,500 | -0.11(-0.47%) |
Apr 11, 2024 | 24.33 | 24.47 | 24.33 | 24.47 | 595 | +0.00(+0.00%) |
Apr 10, 2024 | 24.28 | 24.47 | 24.28 | 24.47 | 648 | -0.01(-0.04%) |
Apr 09, 2024 | 24.38 | 24.77 | 24.38 | 24.48 | 2,396 | -0.05(-0.20%) |
Apr 08, 2024 | 24.73 | 24.83 | 24.35 | 24.53 | 4,586 | +0.05(+0.20%) |
Apr 05, 2024 | 24.67 | 24.72 | 24.33 | 24.48 | 929 | +0.10(+0.41%) |
Apr 04, 2024 | 24.48 | 24.63 | 24.38 | 24.38 | 1,858 | -0.10(-0.41%) |
Apr 03, 2024 | 24.46 | 24.48 | 24.42 | 24.48 | 3,500 | +0.02(+0.08%) |
Apr 02, 2024 | 24.48 | 24.52 | 24.38 | 24.46 | 3,259 | -0.16(-0.65%) |
Apr 01, 2024 | 24.68 | 24.72 | 24.62 | 24.62 | 2,485 | +0.14(+0.57%) |
Mar 28, 2024 | 24.68 | 24.68 | 24.48 | 24.48 | 1,569 | +0.05(+0.20%) |
Mar 27, 2024 | 24.68 | 24.88 | 24.35 | 24.43 | 12,207 | -0.30(-1.21%) |
Mar 26, 2024 | 24.88 | 24.88 | 24.60 | 24.73 | 2,064 | +0.13(+0.53%) |
Mar 25, 2024 | 24.87 | 24.87 | 24.60 | 24.60 | 1,814 | -0.12(-0.48%) |
Mar 22, 2024 | 24.64 | 24.86 | 24.38 | 24.72 | 6,957 | +0.12(+0.49%) |
Mar 21, 2024 | 23.67 | 24.81 | 23.63 | 24.60 | 12,453 | +1.02(+4.30%) |
Mar 20, 2024 | 23.39 | 23.61 | 23.39 | 23.58 | 22,183 | +0.17(+0.72%) |
Mar 19, 2024 | 23.58 | 23.66 | 23.42 | 23.42 | 4,027 | -0.17(-0.72%) |
Mar 18, 2024 | 23.58 | 23.76 | 23.50 | 23.58 | 153,162 | -0.04(-0.17%) |
Mar 15, 2024 | 23.53 | 23.82 | 23.44 | 23.62 | 31,054 | +0.01(+0.04%) |
Mar 14, 2024 | 23.49 | 23.65 | 23.39 | 23.61 | 4,977 | +0.12(+0.51%) |
Mar 13, 2024 | 23.73 | 23.77 | 23.46 | 23.50 | 2,883 | +0.06(+0.25%) |
Mar 12, 2024 | 23.52 | 23.84 | 23.44 | 23.44 | 1,104 | -0.35(-1.46%) |
Mar 11, 2024 | 23.44 | 23.78 | 23.39 | 23.78 | 1,362 | +0.29(+1.25%) |
Mar 08, 2024 | 23.65 | 23.85 | 23.41 | 23.49 | 2,033 | +0.11(+0.49%) |
Mar 07, 2024 | 23.29 | 23.39 | 23.16 | 23.38 | 2,710 | +0.27(+1.16%) |
Mar 06, 2024 | 23.13 | 23.43 | 23.05 | 23.11 | 6,219 | +0.02(+0.09%) |
Mar 05, 2024 | 22.83 | 23.36 | 22.79 | 23.09 | 10,406 | +0.25(+1.09%) |
Mar 04, 2024 | 22.93 | 23.17 | 22.80 | 22.84 | 23,477 | -0.11(-0.48%) |
Mar 01, 2024 | 23.04 | 23.19 | 22.89 | 22.95 | 7,117 | -0.24(-1.03%) |
Feb 29, 2024 | 23.58 | 23.58 | 23.19 | 23.19 | 6,507 | +0.00(+0.00%) |
Feb 28, 2024 | 23.34 | 23.34 | 22.89 | 23.19 | 53,909 | +0.00(+0.00%) |
Feb 27, 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 722 | +0.48(+2.10%) |
Feb 26, 2024 | 23.19 | 23.19 | 22.71 | 22.71 | 2,155 | -0.08(-0.35%) |
Feb 23, 2024 | 23.13 | 23.38 | 22.72 | 22.79 | 10,688 | +0.07(+0.31%) |
Feb 22, 2024 | 23.58 | 23.58 | 22.72 | 22.72 | 12,679 | -0.67(-2.85%) |
Feb 21, 2024 | 23.63 | 23.73 | 23.16 | 23.39 | 11,645 | -0.30(-1.26%) |
Feb 20, 2024 | 23.92 | 23.92 | 23.55 | 23.68 | 9,732 | -0.18(-0.75%) |
Feb 15, 2024 | 23.86 | 226 | +0.03(+0.13%) | |||
Feb 14, 2024 | 23.70 | 24.05 | 23.69 | 23.83 | 3,789 | -0.10(-0.42%) |
Feb 13, 2024 | 23.69 | 24.10 | 23.69 | 23.93 | 8,704 | -0.06(-0.25%) |
Feb 12, 2024 | 23.90 | 24.17 | 23.88 | 23.99 | 14,079 | +0.09(+0.37%) |
Feb 09, 2024 | 23.51 | 24.33 | 23.50 | 23.90 | 3,076 | +0.32(+1.35%) |
Feb 08, 2024 | 23.71 | 23.71 | 23.58 | 23.58 | 3,066 | -0.07(-0.29%) |
Feb 07, 2024 | 23.89 | 24.08 | 23.39 | 23.65 | 21,861 | -0.58(-2.38%) |
Feb 06, 2024 | 24.22 | 24.38 | 23.72 | 24.23 | 5,089 | -0.15(-0.61%) |
Feb 05, 2024 | 24.06 | 24.46 | 23.62 | 24.38 | 15,639 | +0.20(+0.82%) |
Feb 02, 2024 | 24.17 | 24.50 | 23.70 | 24.18 | 17,439 | +0.04(+0.16%) |
Feb 01, 2024 | 24.04 | 24.63 | 23.39 | 24.14 | 8,844 | +0.11(+0.46%) |
Jan 31, 2024 | 23.90 | 24.62 | 23.90 | 24.03 | 25,439 | +0.30(+1.26%) |
Jan 30, 2024 | 23.73 | 24.10 | 23.69 | 23.73 | 2,542 | +0.00(+0.00%) |
Jan 29, 2024 | 24.07 | 24.07 | 23.73 | 23.73 | 2,950 | +0.05(+0.21%) |
Jan 26, 2024 | 23.88 | 23.88 | 23.58 | 23.68 | 7,400 | -0.20(-0.83%) |
Jan 25, 2024 | 24.11 | 24.23 | 23.88 | 23.88 | 2,303 | +0.31(+1.30%) |
Jan 24, 2024 | 24.22 | 24.22 | 23.55 | 23.58 | 8,778 | +0.07(+0.31%) |
Jan 23, 2024 | 23.80 | 23.80 | 23.49 | 23.51 | 22,966 | -0.18(-0.76%) |
Jan 22, 2024 | 24.23 | 24.23 | 23.68 | 23.68 | 3,648 | +0.10(+0.42%) |
Jan 19, 2024 | 23.57 | 23.69 | 23.57 | 23.58 | 5,892 | -0.18(-0.75%) |
Jan 18, 2024 | 23.86 | 23.87 | 23.76 | 23.76 | 7,964 | -0.08(-0.33%) |
Jan 17, 2024 | 23.76 | 23.86 | 23.76 | 23.84 | 4,107 | -0.42(-1.71%) |
Jan 16, 2024 | 24.01 | 24.26 | 23.76 | 24.26 | 7,057 | -0.18(-0.72%) |
Jan 12, 2024 | 24.19 | 24.43 | 24.19 | 24.43 | 1,043 | +0.42(+1.77%) |
Jan 11, 2024 | 24.23 | 24.23 | 24.01 | 24.01 | 11,914 | -0.15(-0.61%) |
Jan 10, 2024 | 24.27 | 24.44 | 24.10 | 24.16 | 16,190 | -0.35(-1.41%) |
Jan 09, 2024 | 24.50 | 24.51 | 24.26 | 24.51 | 4,904 | -0.03(-0.12%) |
Jan 08, 2024 | 24.90 | 24.90 | 24.26 | 24.54 | 10,476 | -0.57(-2.29%) |
Jan 05, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 464 | +0.60(+2.46%) |
Jan 04, 2024 | 24.94 | 25.42 | 24.51 | 24.51 | 7,764 | -0.30(-1.20%) |
Jan 03, 2024 | 24.76 | 24.90 | 24.65 | 24.80 | 4,448 | -0.05(-0.20%) |
Jan 02, 2024 | 24.75 | 25.08 | 24.75 | 24.85 | 5,553 | -0.14(-0.55%) |
Dec 29, 2023 | 24.58 | 25.00 | 24.42 | 24.99 | 8,628 | +0.17(+0.69%) |
Dec 28, 2023 | 24.52 | 25.00 | 24.52 | 24.82 | 3,460 | -0.17(-0.68%) |
Dec 27, 2023 | 25.16 | 25.20 | 24.26 | 24.99 | 10,584 | -0.13(-0.51%) |
Dec 26, 2023 | 25.15 | 25.62 | 25.05 | 25.12 | 2,703 | -0.12(-0.47%) |
Dec 22, 2023 | 25.17 | 25.24 | 25.12 | 25.24 | 1,625 | +0.24(+0.97%) |
Dec 21, 2023 | 24.80 | 25.00 | 24.75 | 25.00 | 1,985 | +0.19(+0.78%) |
Dec 20, 2023 | 24.36 | 25.57 | 24.36 | 24.80 | 3,688 | +0.49(+1.99%) |
Dec 19, 2023 | 23.63 | 24.76 | 23.27 | 24.32 | 14,733 | +0.69(+2.93%) |
Dec 18, 2023 | 23.66 | 23.77 | 23.25 | 23.62 | 6,654 | +0.01(+0.04%) |
Dec 15, 2023 | 23.07 | 23.65 | 22.85 | 23.61 | 6,885 | +0.82(+3.61%) |
Dec 14, 2023 | 22.82 | 22.99 | 22.28 | 22.79 | 6,891 | +0.83(+3.79%) |
Dec 13, 2023 | 21.78 | 22.28 | 21.49 | 21.96 | 29,423 | +0.34(+1.56%) |
Dec 12, 2023 | 21.31 | 21.70 | 20.62 | 21.62 | 24,102 | +0.11(+0.50%) |
Dec 11, 2023 | 21.33 | 22.27 | 20.44 | 21.52 | 9,575 | +0.12(+0.56%) |
Dec 08, 2023 | 21.32 | 21.94 | 21.32 | 21.40 | 13,910 | +0.11(+0.51%) |
Dec 07, 2023 | 21.29 | 21.57 | 21.12 | 21.29 | 12,060 | +0.00(+0.00%) |
Dec 06, 2023 | 21.30 | 21.30 | 21.17 | 21.29 | 3,640 | +0.29(+1.37%) |
Dec 05, 2023 | 20.96 | 21.29 | 20.91 | 21.00 | 3,226 | -0.06(-0.28%) |
Dec 04, 2023 | 20.94 | 21.30 | 20.94 | 21.06 | 12,699 | -0.03(-0.14%) |
Dec 01, 2023 | 21.49 | 22.27 | 20.80 | 21.09 | 54,932 | -0.20(-0.93%) |
Nov 30, 2023 | 20.69 | 21.57 | 20.60 | 21.29 | 37,303 | +0.59(+2.87%) |
Nov 29, 2023 | 20.29 | 21.36 | 20.29 | 20.69 | 69,286 | +0.50(+2.45%) |
Nov 28, 2023 | 20.59 | 20.78 | 19.85 | 20.20 | 14,712 | -0.37(-1.78%) |
Nov 27, 2023 | 20.88 | 21.04 | 20.57 | 20.57 | 4,826 | -0.10(-0.48%) |
Nov 22, 2023 | 20.66 | 411 | -0.12(-0.57%) | |||
Nov 21, 2023 | 19.80 | 21.01 | 19.80 | 20.78 | 2,817 | -0.05(-0.23%) |
Nov 20, 2023 | 20.79 | 20.83 | 20.79 | 20.83 | 364 | -0.19(-0.91%) |
Nov 17, 2023 | 20.65 | 21.02 | 20.63 | 21.02 | 612 | +0.48(+2.31%) |
Nov 16, 2023 | 19.80 | 21.03 | 19.80 | 20.55 | 1,652 | +0.28(+1.37%) |
Nov 15, 2023 | 20.28 | 20.50 | 19.96 | 20.27 | 9,545 | +0.27(+1.33%) |
Nov 14, 2023 | 19.55 | 21.78 | 19.49 | 20.00 | 13,011 | +0.46(+2.33%) |
Nov 13, 2023 | 19.51 | 19.55 | 19.51 | 19.55 | 1,694 | +0.04(+0.20%) |
Nov 10, 2023 | 19.55 | 19.64 | 19.51 | 19.51 | 2,844 | +0.00(+0.00%) |
Nov 09, 2023 | 19.56 | 19.65 | 19.43 | 19.51 | 11,005 | +0.02(+0.10%) |
Nov 08, 2023 | 19.41 | 19.79 | 19.41 | 19.49 | 2,965 | -0.07(-0.35%) |
Nov 07, 2023 | 19.40 | 19.76 | 19.40 | 19.55 | 2,361 | -0.16(-0.80%) |
Nov 06, 2023 | 19.16 | 19.80 | 19.16 | 19.71 | 15,237 | +0.79(+4.19%) |
Nov 03, 2023 | 19.37 | 19.37 | 18.81 | 18.92 | 1,909 | +0.14(+0.74%) |
Nov 02, 2023 | 18.07 | 18.78 | 18.07 | 18.78 | 9,793 | +0.74(+4.12%) |
Nov 01, 2023 | 18.17 | 18.17 | 17.92 | 18.04 | 7,775 | -0.12(-0.65%) |
Oct 31, 2023 | 17.97 | 18.26 | 17.88 | 18.16 | 3,581 | -0.10(-0.54%) |
Oct 30, 2023 | 19.06 | 19.06 | 18.22 | 18.26 | 1,219 | -0.07(-0.38%) |
Oct 27, 2023 | 17.62 | 18.81 | 17.12 | 18.33 | 12,282 | +0.00(+0.00%) |
Oct 26, 2023 | 18.86 | 18.86 | 17.82 | 18.33 | 5,637 | -0.53(-2.83%) |
Oct 25, 2023 | 19.31 | 19.59 | 18.86 | 18.86 | 1,642 | -0.51(-2.66%) |
Oct 24, 2023 | 20.36 | 20.36 | 19.38 | 19.38 | 10,762 | -1.14(-5.54%) |
Oct 23, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 804 | -0.28(-1.35%) |
Oct 19, 2023 | 20.79 | 49 | -0.87(-4.02%) | |||
Oct 18, 2023 | 21.09 | 21.66 | 21.09 | 21.66 | 651 | +0.54(+2.58%) |
Oct 17, 2023 | 21.39 | 21.78 | 21.09 | 21.12 | 7,011 | -0.23(-1.07%) |
Oct 16, 2023 | 21.29 | 21.78 | 21.29 | 21.35 | 2,158 | -0.29(-1.33%) |
Oct 13, 2023 | 22.03 | 22.03 | 21.08 | 21.63 | 1,649 | +0.50(+2.34%) |
Oct 12, 2023 | 21.17 | 21.17 | 21.04 | 21.14 | 2,191 | -0.06(-0.28%) |
Oct 11, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 349 | -0.29(-1.34%) |
Oct 10, 2023 | 22.27 | 22.27 | 21.31 | 21.49 | 4,574 | +0.00(+0.00%) |
Oct 09, 2023 | 21.78 | 21.78 | 21.49 | 21.49 | 2,183 | +0.00(+0.00%) |
Oct 06, 2023 | 20.79 | 23.66 | 19.99 | 21.49 | 20,412 | +0.53(+2.55%) |
Oct 05, 2023 | 20.77 | 20.95 | 20.55 | 20.95 | 6,618 | +0.41(+1.98%) |
Oct 04, 2023 | 22.46 | 22.46 | 20.40 | 20.55 | 3,243 | +0.12(+0.58%) |
Oct 03, 2023 | 20.79 | 20.79 | 20.30 | 20.43 | 2,323 | -0.28(-1.34%) |
Oct 02, 2023 | 21.78 | 21.78 | 20.70 | 20.70 | 5,965 | -1.21(-5.51%) |
Sep 29, 2023 | 20.59 | 21.91 | 20.58 | 21.91 | 3,045 | +1.32(+6.39%) |
Sep 28, 2023 | 20.79 | 20.84 | 20.59 | 20.59 | 2,061 | -0.08(-0.38%) |
Sep 27, 2023 | 20.59 | 20.89 | 20.59 | 20.67 | 10,328 | -0.11(-0.52%) |
Sep 26, 2023 | 20.31 | 21.00 | 20.31 | 20.78 | 4,233 | +0.25(+1.21%) |
Sep 25, 2023 | 20.69 | 20.54 | 20.54 | 20.54 | 11,687 | -1.47(-6.66%) |
Sep 22, 2023 | 22.28 | 22.87 | 21.89 | 22.00 | 5,727 | -0.25(-1.11%) |
Sep 21, 2023 | 23.06 | 23.06 | 21.35 | 22.25 | 5,877 | +0.51(+2.37%) |
Sep 20, 2023 | 21.48 | 23.35 | 21.48 | 21.73 | 26,074 | +0.01(+0.04%) |
Sep 19, 2023 | 21.95 | 21.95 | 21.19 | 21.72 | 2,172 | +0.53(+2.51%) |
Sep 18, 2023 | 21.92 | 21.97 | 20.99 | 21.19 | 10,639 | +0.96(+4.75%) |
Sep 15, 2023 | 20.16 | 21.97 | 20.16 | 20.23 | 20,341 | -0.61(-2.95%) |
Sep 13, 2023 | 20.84 | 163 | +1.40(+7.18%) | |||
Sep 12, 2023 | 19.33 | 19.99 | 19.23 | 19.45 | 9,559 | +0.25(+1.32%) |
Sep 11, 2023 | 20.31 | 20.55 | 19.03 | 19.19 | 8,590 | -1.06(-5.25%) |
Sep 08, 2023 | 20.61 | 20.89 | 20.21 | 20.26 | 6,564 | -0.63(-3.04%) |
Sep 07, 2023 | 20.89 | 20.89 | 19.58 | 20.89 | 2,103 | +0.49(+2.39%) |
Sep 06, 2023 | 20.18 | 21.36 | 20.16 | 20.41 | 7,122 | -0.75(-3.55%) |
Sep 05, 2023 | 20.03 | 22.01 | 20.02 | 21.16 | 4,188 | +1.49(+7.60%) |
Sep 01, 2023 | 19.75 | 19.75 | 19.66 | 19.66 | 705 | -0.58(-2.85%) |
Aug 31, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 812 | -1.00(-4.69%) |
Aug 30, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 347 | -0.46(-2.12%) |
Aug 29, 2023 | 20.99 | 21.69 | 20.99 | 21.69 | 847 | -0.61(-2.73%) |
Aug 28, 2023 | 20.50 | 22.30 | 20.50 | 22.30 | 1,938 | +1.29(+6.15%) |
Aug 25, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 376 | -0.84(-3.84%) |
Aug 24, 2023 | 21.33 | 21.85 | 20.92 | 21.85 | 1,660 | -0.61(-2.70%) |
Aug 23, 2023 | 22.46 | 22.46 | 20.82 | 22.46 | 1,159 | +1.46(+6.98%) |
Aug 22, 2023 | 20.99 | 21.48 | 20.99 | 20.99 | 1,028 | +0.11(+0.51%) |
Aug 21, 2023 | 22.21 | 22.21 | 20.88 | 20.88 | 1,614 | -1.06(-4.85%) |
Aug 17, 2023 | 21.95 | 71 | -0.26(-1.19%) | |||
Aug 16, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 341 | -0.34(-1.52%) |
Aug 15, 2023 | 23.48 | 23.48 | 22.55 | 22.55 | 1,673 | -1.66(-6.85%) |
Aug 14, 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 406 | -0.07(-0.28%) |
Aug 10, 2023 | 24.28 | 60 | +0.00(+0.00%) | |||
Aug 09, 2023 | 24.28 | 24.28 | 23.86 | 24.28 | 1,360 | +0.85(+3.63%) |
Aug 08, 2023 | 23.59 | 23.68 | 23.43 | 23.43 | 3,651 | +0.24(+1.05%) |
Aug 07, 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 360 | -0.24(-1.04%) |
Aug 04, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 397 | -0.22(-0.95%) |
Aug 03, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 645 | -0.75(-3.08%) |
Aug 02, 2023 | 23.66 | 24.41 | 23.66 | 24.41 | 495 | +0.39(+1.63%) |
Aug 01, 2023 | 23.68 | 24.36 | 22.73 | 24.02 | 4,964 | -0.05(-0.20%) |
Jul 31, 2023 | 24.34 | 24.34 | 24.07 | 24.07 | 427 | -0.68(-2.76%) |
Jul 27, 2023 | 24.75 | 68 | -0.15(-0.59%) | |||
Jul 26, 2023 | 24.41 | 24.90 | 24.41 | 24.90 | 862 | -0.59(-2.30%) |
Jul 25, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 332 | +1.57(+6.57%) |
Jul 24, 2023 | 24.17 | 24.27 | 23.67 | 23.91 | 4,576 | -0.40(-1.65%) |
Jul 21, 2023 | 25.01 | 25.01 | 24.31 | 24.31 | 1,263 | -0.59(-2.35%) |
Jul 20, 2023 | 25.48 | 25.48 | 24.42 | 24.90 | 3,051 | -0.48(-1.88%) |
Jul 19, 2023 | 23.11 | 25.44 | 23.11 | 25.37 | 9,198 | +2.23(+9.66%) |
Jul 18, 2023 | 22.67 | 23.32 | 22.65 | 23.14 | 23,145 | +0.45(+1.97%) |
Jul 17, 2023 | 22.12 | 22.69 | 22.12 | 22.69 | 777 | +0.51(+2.30%) |
Jul 14, 2023 | 22.21 | 22.36 | 22.07 | 22.18 | 878 | -0.03(-0.13%) |
Jul 13, 2023 | 22.02 | 22.70 | 21.98 | 22.21 | 2,250 | -0.06(-0.26%) |
Jul 12, 2023 | 21.97 | 22.27 | 21.97 | 22.27 | 1,706 | +0.05(+0.22%) |
Jul 11, 2023 | 22.03 | 22.36 | 22.03 | 22.22 | 1,238 | +0.20(+0.89%) |
Jul 10, 2023 | 21.77 | 22.54 | 21.77 | 22.03 | 4,267 | -0.30(-1.36%) |
Jul 07, 2023 | 22.64 | 22.64 | 22.10 | 22.33 | 1,259 | -0.06(-0.26%) |
Jul 06, 2023 | 22.25 | 22.46 | 21.97 | 22.39 | 5,515 | +0.31(+1.42%) |
Jul 05, 2023 | 21.54 | 22.70 | 21.54 | 22.07 | 5,146 | -0.59(-2.59%) |
Jul 03, 2023 | 21.62 | 22.66 | 21.62 | 22.66 | 781 | +1.18(+5.50%) |
Jun 29, 2023 | 21.48 | 215 | +0.29(+1.38%) | |||
Jun 28, 2023 | 21.55 | 21.63 | 21.19 | 21.19 | 907 | -0.29(-1.36%) |
Jun 27, 2023 | 21.97 | 22.13 | 21.46 | 21.48 | 4,266 | -0.68(-3.08%) |
Jun 26, 2023 | 22.70 | 22.70 | 20.60 | 22.16 | 11,975 | -0.29(-1.30%) |
Jun 23, 2023 | 22.57 | 22.70 | 22.11 | 22.46 | 3,587 | +0.31(+1.41%) |
Jun 22, 2023 | 21.12 | 22.42 | 21.00 | 22.14 | 6,257 | +0.99(+4.66%) |
Jun 21, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 479 | +0.32(+1.52%) |
Jun 20, 2023 | 20.70 | 20.94 | 20.70 | 20.84 | 5,712 | +0.04(+0.19%) |
Jun 16, 2023 | 20.45 | 20.80 | 20.21 | 20.80 | 16,515 | +0.34(+1.65%) |
Jun 15, 2023 | 20.68 | 20.68 | 20.45 | 20.46 | 1,996 | -0.04(-0.19%) |
Jun 14, 2023 | 20.70 | 20.94 | 20.36 | 20.50 | 6,616 | -0.05(-0.23%) |
Jun 13, 2023 | 20.28 | 20.69 | 20.28 | 20.55 | 2,243 | +0.10(+0.47%) |
Jun 12, 2023 | 20.70 | 20.70 | 20.45 | 20.45 | 3,478 | -0.08(-0.38%) |
Jun 09, 2023 | 20.22 | 20.53 | 20.22 | 20.53 | 2,041 | +0.32(+1.57%) |
Jun 08, 2023 | 19.93 | 20.21 | 19.25 | 20.21 | 4,821 | +0.06(+0.29%) |
Jun 07, 2023 | 19.93 | 20.45 | 19.93 | 20.16 | 2,228 | +0.28(+1.40%) |
Jun 06, 2023 | 20.21 | 20.69 | 18.97 | 19.88 | 9,517 | -0.11(-0.53%) |
Jun 05, 2023 | 21.10 | 21.10 | 19.98 | 19.98 | 4,937 | -0.94(-4.47%) |
Jun 02, 2023 | 21.30 | 21.30 | 20.71 | 20.92 | 1,949 | +0.22(+1.08%) |