Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 27.86 | 27.97 | 27.23 | 27.43 | 214,576 | -0.43(-1.54%) |
May 21, 2024 | 27.46 | 27.95 | 27.46 | 27.86 | 218,696 | +0.36(+1.31%) |
May 20, 2024 | 26.98 | 27.72 | 26.93 | 27.50 | 254,238 | +0.34(+1.25%) |
May 17, 2024 | 27.01 | 27.42 | 26.95 | 27.16 | 205,068 | +0.01(+0.04%) |
May 16, 2024 | 27.32 | 27.51 | 27.10 | 27.15 | 266,919 | +0.02(+0.07%) |
May 15, 2024 | 26.58 | 27.38 | 26.48 | 27.13 | 491,121 | +0.66(+2.49%) |
May 14, 2024 | 26.55 | 26.70 | 26.18 | 26.47 | 628,282 | +0.27(+1.03%) |
May 13, 2024 | 25.93 | 26.41 | 25.75 | 26.20 | 397,115 | +0.93(+3.68%) |
May 10, 2024 | 25.83 | 25.85 | 25.08 | 25.27 | 248,075 | -0.39(-1.52%) |
May 09, 2024 | 25.09 | 25.68 | 25.00 | 25.66 | 307,007 | +0.48(+1.91%) |
May 08, 2024 | 25.19 | 25.25 | 24.86 | 25.18 | 239,743 | +0.09(+0.36%) |
May 07, 2024 | 25.41 | 25.77 | 24.80 | 25.09 | 659,067 | +0.18(+0.72%) |
May 06, 2024 | 25.11 | 25.59 | 24.56 | 24.91 | 660,847 | -0.47(-1.85%) |
May 03, 2024 | 26.20 | 26.31 | 25.18 | 25.38 | 1,550,763 | +2.67(+11.76%) |
May 02, 2024 | 22.51 | 22.77 | 22.14 | 22.71 | 1,603,033 | +0.94(+4.32%) |
May 01, 2024 | 21.83 | 22.60 | 21.68 | 21.77 | 435,747 | -0.22(-1.00%) |
Apr 30, 2024 | 22.82 | 23.23 | 21.94 | 21.99 | 384,301 | -0.88(-3.85%) |
Apr 29, 2024 | 22.81 | 23.49 | 22.75 | 22.87 | 705,108 | +1.11(+5.10%) |
Apr 26, 2024 | 21.95 | 22.29 | 21.76 | 21.76 | 397,647 | -0.16(-0.73%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.48 | 21.92 | 258,925 | +0.19(+0.87%) |
Apr 24, 2024 | 21.09 | 21.80 | 21.03 | 21.73 | 458,777 | +0.54(+2.55%) |
Apr 23, 2024 | 20.80 | 21.24 | 20.71 | 21.19 | 356,087 | +0.25(+1.19%) |
Apr 22, 2024 | 20.86 | 21.27 | 20.71 | 20.94 | 277,271 | +0.21(+1.01%) |
Apr 19, 2024 | 20.99 | 21.09 | 20.48 | 20.73 | 320,416 | -0.54(-2.54%) |
Apr 18, 2024 | 21.55 | 21.66 | 21.16 | 21.27 | 248,268 | -0.26(-1.21%) |
Apr 17, 2024 | 21.94 | 22.19 | 21.52 | 21.53 | 297,147 | -0.33(-1.51%) |
Apr 16, 2024 | 22.52 | 23.02 | 21.61 | 21.86 | 498,780 | -0.89(-3.91%) |
Apr 15, 2024 | 23.47 | 23.76 | 22.70 | 22.75 | 674,936 | -1.07(-4.49%) |
Apr 12, 2024 | 23.20 | 24.31 | 23.20 | 23.82 | 1,172,197 | +0.41(+1.75%) |
Apr 11, 2024 | 21.72 | 23.53 | 21.64 | 23.41 | 1,081,636 | +1.84(+8.53%) |
Apr 10, 2024 | 21.86 | 21.90 | 21.41 | 21.57 | 430,860 | -0.50(-2.27%) |
Apr 09, 2024 | 21.82 | 22.18 | 21.73 | 22.07 | 275,799 | +0.29(+1.33%) |
Apr 08, 2024 | 21.93 | 21.95 | 21.70 | 21.78 | 280,760 | -0.29(-1.31%) |
Apr 05, 2024 | 22.07 | 22.25 | 21.91 | 22.07 | 152,490 | +0.16(+0.73%) |
Apr 04, 2024 | 22.31 | 22.68 | 21.88 | 21.91 | 442,549 | -0.21(-0.95%) |
Apr 03, 2024 | 21.87 | 22.37 | 21.86 | 22.12 | 187,754 | +0.19(+0.87%) |
Apr 02, 2024 | 21.97 | 22.03 | 21.77 | 21.93 | 295,411 | -0.28(-1.26%) |
Apr 01, 2024 | 22.46 | 22.46 | 22.12 | 22.21 | 198,468 | -0.30(-1.33%) |
Mar 28, 2024 | 22.60 | 22.65 | 22.63 | 22.51 | 254,160 | -0.39(-1.70%) |
Mar 27, 2024 | 22.33 | 22.93 | 22.28 | 22.90 | 322,530 | +0.68(+3.06%) |
Mar 26, 2024 | 22.25 | 22.53 | 22.19 | 22.22 | 283,634 | -0.21(-0.94%) |
Mar 25, 2024 | 22.35 | 22.62 | 22.14 | 22.43 | 317,859 | -0.28(-1.23%) |
Mar 22, 2024 | 22.59 | 22.86 | 22.27 | 22.71 | 336,439 | +0.17(+0.75%) |
Mar 21, 2024 | 23.72 | 23.77 | 22.43 | 22.54 | 926,645 | -1.46(-6.08%) |
Mar 20, 2024 | 23.38 | 24.01 | 23.30 | 24.00 | 302,135 | +0.49(+2.08%) |
Mar 19, 2024 | 23.12 | 23.59 | 22.89 | 23.51 | 326,363 | +0.47(+2.06%) |
Mar 18, 2024 | 23.43 | 23.81 | 23.00 | 23.04 | 593,769 | +0.27(+1.18%) |
Mar 15, 2024 | 22.56 | 22.77 | 22.31 | 22.77 | 347,504 | -0.14(-0.61%) |
Mar 14, 2024 | 22.92 | 23.16 | 22.73 | 22.91 | 411,002 | +0.37(+1.64%) |
Mar 13, 2024 | 22.90 | 22.94 | 22.47 | 22.54 | 277,380 | -0.42(-1.82%) |
Mar 12, 2024 | 22.94 | 23.12 | 22.52 | 22.96 | 431,020 | +0.07(+0.30%) |
Mar 11, 2024 | 22.90 | 23.19 | 22.73 | 22.89 | 492,149 | +0.40(+1.77%) |
Mar 08, 2024 | 22.16 | 23.07 | 22.13 | 22.49 | 675,245 | +0.34(+1.53%) |
Mar 07, 2024 | 22.18 | 22.49 | 22.05 | 22.15 | 527,148 | -0.02(-0.09%) |
Mar 06, 2024 | 22.59 | 22.59 | 22.10 | 22.17 | 319,289 | -0.23(-1.02%) |
Mar 05, 2024 | 22.49 | 22.76 | 22.29 | 22.40 | 524,712 | -1.00(-4.26%) |
Mar 04, 2024 | 23.61 | 23.72 | 23.13 | 23.39 | 422,983 | -0.92(-3.77%) |
Mar 01, 2024 | 24.29 | 24.47 | 23.85 | 24.31 | 309,634 | -0.25(-1.01%) |
Feb 29, 2024 | 24.67 | 24.90 | 24.31 | 24.56 | 273,546 | -0.12(-0.48%) |
Feb 28, 2024 | 24.93 | 24.98 | 24.44 | 24.68 | 182,850 | -0.28(-1.12%) |
Feb 27, 2024 | 24.62 | 25.21 | 24.41 | 24.96 | 247,396 | +0.31(+1.25%) |
Feb 26, 2024 | 24.87 | 24.93 | 24.56 | 24.65 | 141,824 | -0.29(-1.16%) |
Feb 23, 2024 | 25.41 | 25.41 | 24.88 | 24.94 | 92,850 | -0.36(-1.42%) |
Feb 22, 2024 | 25.16 | 25.43 | 24.95 | 25.30 | 159,394 | +0.38(+1.52%) |
Feb 21, 2024 | 24.86 | 25.01 | 24.59 | 24.92 | 69,019 | +0.17(+0.68%) |
Feb 20, 2024 | 24.84 | 24.93 | 24.45 | 24.75 | 119,467 | -0.17(-0.68%) |
Feb 16, 2024 | 25.19 | 25.44 | 24.78 | 24.92 | 210,186 | -0.36(-1.42%) |
Feb 15, 2024 | 25.19 | 25.35 | 24.76 | 25.28 | 212,642 | -0.03(-0.12%) |
Feb 14, 2024 | 25.57 | 25.60 | 24.98 | 25.31 | 149,173 | -0.21(-0.82%) |
Feb 13, 2024 | 25.65 | 25.74 | 25.20 | 25.52 | 79,967 | -0.43(-1.65%) |
Feb 12, 2024 | 26.23 | 26.23 | 25.89 | 25.95 | 167,958 | -0.34(-1.29%) |
Feb 09, 2024 | 26.25 | 26.54 | 26.12 | 26.28 | 137,080 | +0.14(+0.53%) |
Feb 08, 2024 | 26.41 | 26.41 | 26.00 | 26.14 | 118,772 | -0.23(-0.87%) |
Feb 07, 2024 | 26.65 | 26.71 | 26.24 | 26.37 | 165,135 | +0.01(+0.04%) |
Feb 06, 2024 | 25.89 | 26.37 | 25.89 | 26.36 | 125,723 | +0.34(+1.30%) |
Feb 05, 2024 | 26.15 | 26.36 | 25.68 | 26.02 | 248,209 | +0.37(+1.44%) |
Feb 02, 2024 | 24.48 | 25.95 | 24.31 | 25.66 | 417,408 | -0.21(-0.81%) |
Feb 01, 2024 | 25.30 | 25.89 | 25.27 | 25.87 | 173,183 | +0.51(+2.00%) |
Jan 31, 2024 | 25.81 | 25.90 | 25.36 | 25.36 | 168,727 | -0.77(-2.94%) |
Jan 30, 2024 | 26.75 | 26.90 | 26.05 | 26.12 | 153,308 | -0.82(-3.03%) |
Jan 29, 2024 | 26.94 | 27.02 | 26.47 | 26.94 | 327,222 | -0.11(-0.41%) |
Jan 26, 2024 | 27.42 | 27.55 | 26.98 | 27.05 | 68,005 | -0.40(-1.45%) |
Jan 25, 2024 | 27.67 | 27.90 | 27.24 | 27.45 | 99,045 | -0.08(-0.29%) |
Jan 24, 2024 | 27.75 | 27.93 | 27.50 | 27.53 | 96,887 | -0.16(-0.58%) |
Jan 23, 2024 | 27.66 | 27.79 | 27.41 | 27.69 | 89,735 | +0.28(+1.02%) |
Jan 22, 2024 | 27.14 | 27.72 | 27.09 | 27.41 | 186,198 | +0.49(+1.81%) |
Jan 19, 2024 | 26.45 | 27.01 | 26.36 | 26.92 | 134,476 | +0.60(+2.27%) |
Jan 18, 2024 | 25.81 | 26.43 | 25.77 | 26.32 | 211,194 | +1.21(+4.80%) |
Jan 17, 2024 | 24.82 | 25.16 | 24.64 | 25.12 | 87,822 | -0.18(-0.71%) |
Jan 16, 2024 | 25.05 | 25.42 | 24.76 | 25.30 | 127,023 | -0.49(-1.89%) |
Jan 12, 2024 | 25.81 | 25.94 | 25.66 | 25.79 | 92,000 | +0.06(+0.23%) |
Jan 11, 2024 | 25.97 | 26.02 | 25.35 | 25.73 | 133,990 | -0.13(-0.50%) |
Jan 10, 2024 | 25.51 | 25.91 | 25.44 | 25.86 | 120,519 | +0.21(+0.82%) |
Jan 09, 2024 | 25.44 | 25.65 | 25.17 | 25.65 | 98,172 | -0.12(-0.46%) |
Jan 08, 2024 | 25.03 | 25.77 | 24.91 | 25.77 | 184,094 | +0.90(+3.61%) |
Jan 05, 2024 | 25.03 | 25.18 | 24.66 | 24.87 | 165,005 | -0.14(-0.56%) |
Jan 04, 2024 | 25.09 | 25.25 | 24.80 | 25.01 | 182,350 | -0.52(-2.03%) |
Jan 03, 2024 | 25.52 | 25.83 | 25.36 | 25.53 | 120,947 | -0.24(-0.93%) |
Jan 02, 2024 | 26.14 | 26.37 | 25.43 | 25.77 | 336,413 | -1.54(-5.65%) |
Dec 29, 2023 | 27.57 | 27.67 | 27.13 | 27.31 | 83,378 | -0.22(-0.80%) |
Dec 28, 2023 | 27.62 | 27.75 | 27.44 | 27.53 | 98,323 | +0.07(+0.25%) |
Dec 27, 2023 | 27.30 | 27.51 | 26.99 | 27.46 | 147,020 | +0.05(+0.18%) |
Dec 26, 2023 | 27.53 | 27.56 | 27.37 | 27.41 | 78,519 | -0.15(-0.54%) |
Dec 22, 2023 | 27.72 | 27.91 | 27.41 | 27.56 | 104,233 | -0.23(-0.82%) |
Dec 21, 2023 | 28.09 | 28.28 | 27.55 | 27.79 | 146,365 | -0.07(-0.24%) |
Dec 20, 2023 | 28.33 | 28.43 | 27.85 | 27.86 | 135,185 | -0.41(-1.47%) |
Dec 19, 2023 | 28.09 | 28.27 | 28.08 | 28.27 | 80,885 | +0.20(+0.70%) |
Dec 18, 2023 | 28.15 | 28.18 | 27.77 | 28.07 | 170,394 | -0.25(-0.87%) |
Dec 15, 2023 | 28.46 | 28.60 | 28.32 | 28.32 | 70,479 | -0.27(-0.93%) |
Dec 14, 2023 | 28.55 | 28.87 | 28.21 | 28.59 | 129,544 | +0.08(+0.28%) |
Dec 13, 2023 | 27.92 | 28.54 | 27.92 | 28.51 | 123,107 | +0.66(+2.37%) |
Dec 12, 2023 | 27.47 | 27.85 | 27.23 | 27.85 | 55,858 | +0.31(+1.11%) |
Dec 11, 2023 | 27.58 | 27.58 | 27.15 | 27.54 | 121,442 | -0.55(-1.97%) |
Dec 08, 2023 | 27.75 | 28.12 | 27.64 | 28.09 | 97,362 | +0.34(+1.21%) |
Dec 07, 2023 | 27.62 | 27.92 | 27.62 | 27.76 | 97,740 | +0.38(+1.37%) |
Dec 06, 2023 | 27.83 | 27.88 | 27.33 | 27.38 | 95,841 | -0.25(-0.89%) |
Dec 05, 2023 | 26.92 | 27.81 | 26.92 | 27.63 | 121,525 | +0.84(+3.13%) |
Dec 04, 2023 | 26.91 | 26.91 | 26.35 | 26.79 | 50,691 | -0.37(-1.38%) |
Dec 01, 2023 | 26.93 | 27.20 | 26.75 | 27.16 | 56,951 | +0.30(+1.10%) |
Nov 30, 2023 | 26.87 | 26.93 | 26.52 | 26.87 | 68,533 | +0.09(+0.33%) |
Nov 29, 2023 | 27.11 | 27.33 | 26.71 | 26.78 | 81,999 | -0.22(-0.80%) |
Nov 28, 2023 | 26.85 | 27.12 | 26.82 | 27.00 | 75,582 | +0.15(+0.55%) |
Nov 27, 2023 | 26.90 | 27.04 | 26.70 | 26.85 | 63,737 | -0.05(-0.18%) |
Nov 24, 2023 | 27.09 | 27.09 | 26.77 | 26.90 | 58,369 | -0.31(-1.12%) |
Nov 22, 2023 | 27.24 | 27.54 | 27.13 | 27.20 | 96,465 | +0.11(+0.40%) |
Nov 21, 2023 | 27.23 | 27.23 | 26.92 | 27.10 | 87,083 | -0.19(-0.69%) |
Nov 20, 2023 | 26.93 | 27.34 | 26.93 | 27.28 | 96,288 | +0.37(+1.39%) |
Nov 17, 2023 | 26.97 | 27.00 | 26.71 | 26.91 | 82,395 | -0.02(-0.07%) |
Nov 16, 2023 | 26.86 | 27.15 | 26.73 | 26.93 | 106,353 | +0.37(+1.41%) |
Nov 15, 2023 | 26.52 | 26.86 | 26.51 | 26.55 | 120,802 | +0.14(+0.52%) |
Nov 14, 2023 | 26.46 | 26.56 | 26.20 | 26.42 | 154,116 | +0.55(+2.14%) |
Nov 13, 2023 | 26.12 | 26.12 | 25.77 | 25.86 | 118,002 | -0.35(-1.32%) |
Nov 10, 2023 | 25.66 | 26.25 | 25.64 | 26.21 | 173,015 | +0.87(+3.43%) |
Nov 09, 2023 | 25.48 | 25.69 | 25.23 | 25.34 | 106,422 | -0.11(-0.43%) |
Nov 08, 2023 | 25.31 | 25.58 | 25.19 | 25.45 | 110,004 | +0.18(+0.70%) |
Nov 07, 2023 | 24.67 | 25.35 | 24.67 | 25.27 | 206,785 | +0.53(+2.15%) |
Nov 06, 2023 | 24.11 | 24.74 | 24.11 | 24.74 | 281,772 | +0.57(+2.37%) |
Nov 03, 2023 | 23.69 | 24.21 | 23.51 | 24.17 | 416,119 | -0.28(-1.13%) |
Nov 02, 2023 | 24.00 | 24.44 | 23.97 | 24.44 | 454,606 | +0.81(+3.42%) |
Nov 01, 2023 | 23.07 | 23.70 | 22.87 | 23.63 | 156,934 | +0.61(+2.66%) |
Oct 31, 2023 | 22.73 | 23.03 | 22.44 | 23.02 | 65,432 | +0.10(+0.43%) |
Oct 30, 2023 | 22.68 | 23.07 | 22.66 | 22.92 | 99,924 | +0.38(+1.71%) |
Oct 27, 2023 | 22.25 | 22.64 | 22.24 | 22.54 | 53,700 | +0.28(+1.24%) |
Oct 26, 2023 | 22.95 | 23.09 | 22.01 | 22.26 | 146,267 | -0.83(-3.59%) |
Oct 25, 2023 | 23.29 | 23.46 | 23.05 | 23.09 | 78,293 | -0.50(-2.13%) |
Oct 24, 2023 | 23.53 | 23.63 | 23.19 | 23.59 | 62,449 | +0.09(+0.38%) |
Oct 23, 2023 | 23.05 | 23.70 | 22.89 | 23.50 | 88,487 | +0.01(+0.04%) |
Oct 20, 2023 | 23.89 | 23.99 | 23.44 | 23.49 | 84,031 | -0.51(-2.14%) |
Oct 19, 2023 | 24.12 | 24.49 | 23.96 | 24.01 | 156,442 | -0.08(-0.33%) |
Oct 18, 2023 | 24.07 | 24.44 | 23.97 | 24.09 | 131,086 | -0.29(-1.17%) |
Oct 17, 2023 | 24.21 | 24.64 | 23.91 | 24.37 | 69,205 | -0.32(-1.28%) |
Oct 16, 2023 | 24.36 | 24.77 | 24.35 | 24.69 | 136,569 | -0.07(-0.28%) |
Oct 13, 2023 | 25.31 | 25.39 | 24.61 | 24.76 | 102,864 | -0.40(-1.61%) |
Oct 12, 2023 | 25.08 | 25.47 | 24.82 | 25.16 | 172,457 | +0.23(+0.91%) |
Oct 11, 2023 | 24.62 | 24.95 | 24.52 | 24.93 | 69,140 | +0.25(+1.00%) |
Oct 10, 2023 | 24.84 | 24.93 | 24.58 | 24.69 | 148,353 | -0.10(-0.42%) |
Oct 09, 2023 | 24.30 | 24.80 | 24.16 | 24.79 | 81,334 | +0.29(+1.19%) |
Oct 06, 2023 | 23.77 | 24.59 | 23.66 | 24.50 | 117,386 | +0.50(+2.10%) |
Oct 05, 2023 | 23.72 | 24.07 | 23.54 | 24.00 | 70,919 | +0.30(+1.25%) |
Oct 04, 2023 | 23.17 | 23.82 | 23.17 | 23.70 | 71,532 | +0.23(+0.97%) |
Oct 03, 2023 | 23.53 | 23.70 | 23.16 | 23.47 | 84,806 | -0.30(-1.25%) |
Oct 02, 2023 | 23.27 | 23.81 | 23.23 | 23.77 | 45,060 | +0.51(+2.21%) |
Sep 29, 2023 | 23.52 | 23.58 | 23.09 | 23.26 | 96,826 | +0.10(+0.43%) |
Sep 28, 2023 | 22.92 | 23.40 | 22.55 | 23.16 | 113,086 | +0.08(+0.34%) |
Sep 27, 2023 | 23.53 | 23.57 | 22.84 | 23.08 | 250,402 | -0.34(-1.43%) |
Sep 26, 2023 | 24.16 | 24.16 | 23.38 | 23.42 | 123,320 | -0.87(-3.58%) |
Sep 25, 2023 | 23.92 | 24.31 | 24.05 | 24.28 | 83,452 | +0.29(+1.19%) |
Sep 22, 2023 | 24.00 | 24.46 | 23.88 | 24.00 | 137,679 | +0.15(+0.62%) |
Sep 21, 2023 | 23.99 | 24.31 | 23.83 | 23.85 | 141,815 | -0.35(-1.43%) |
Sep 20, 2023 | 24.93 | 25.04 | 24.17 | 24.19 | 109,120 | -0.75(-3.01%) |
Sep 19, 2023 | 24.63 | 25.02 | 24.53 | 24.94 | 190,410 | +0.23(+0.94%) |
Sep 18, 2023 | 24.39 | 24.99 | 24.39 | 24.71 | 217,143 | +0.62(+2.57%) |
Sep 15, 2023 | 24.51 | 24.51 | 23.86 | 24.09 | 167,811 | -0.17(-0.69%) |
Sep 14, 2023 | 23.90 | 24.30 | 23.83 | 24.26 | 192,210 | +0.30(+1.27%) |
Sep 13, 2023 | 24.54 | 24.57 | 23.91 | 23.96 | 256,579 | -0.45(-1.85%) |
Sep 12, 2023 | 25.07 | 25.16 | 24.09 | 24.41 | 277,559 | -0.64(-2.55%) |
Sep 11, 2023 | 25.21 | 25.21 | 24.62 | 25.05 | 251,319 | +0.26(+1.07%) |
Sep 08, 2023 | 24.85 | 25.20 | 24.71 | 24.78 | 274,115 | +0.09(+0.36%) |
Sep 07, 2023 | 24.21 | 24.81 | 23.84 | 24.69 | 523,593 | -1.10(-4.26%) |
Sep 06, 2023 | 27.07 | 27.07 | 25.49 | 25.79 | 331,055 | -1.49(-5.47%) |
Sep 05, 2023 | 26.95 | 27.33 | 26.84 | 27.28 | 116,281 | +0.03(+0.11%) |
Sep 01, 2023 | 27.27 | 27.30 | 27.00 | 27.25 | 102,481 | +0.33(+1.24%) |
Aug 31, 2023 | 26.92 | 27.16 | 26.82 | 26.92 | 270,543 | +0.03(+0.11%) |
Aug 30, 2023 | 26.27 | 26.91 | 26.27 | 26.89 | 238,861 | +0.75(+2.85%) |
Aug 29, 2023 | 25.29 | 26.28 | 25.21 | 26.14 | 217,252 | +0.81(+3.21%) |
Aug 28, 2023 | 25.33 | 25.35 | 24.96 | 25.33 | 93,050 | +0.34(+1.37%) |
Aug 25, 2023 | 24.78 | 25.07 | 24.40 | 24.99 | 119,816 | +0.47(+1.92%) |
Aug 24, 2023 | 25.46 | 25.50 | 24.44 | 24.52 | 193,964 | -1.00(-3.92%) |
Aug 23, 2023 | 24.97 | 25.61 | 24.96 | 25.52 | 219,332 | +0.81(+3.30%) |
Aug 22, 2023 | 24.52 | 24.79 | 24.51 | 24.70 | 135,689 | +0.26(+1.04%) |
Aug 21, 2023 | 24.29 | 24.50 | 24.02 | 24.45 | 111,400 | +0.29(+1.22%) |
Aug 18, 2023 | 23.64 | 24.27 | 23.64 | 24.15 | 145,216 | +0.07(+0.29%) |
Aug 17, 2023 | 24.72 | 24.79 | 23.98 | 24.08 | 196,889 | -0.52(-2.11%) |
Aug 16, 2023 | 24.68 | 25.00 | 24.59 | 24.60 | 124,680 | -0.23(-0.91%) |
Aug 15, 2023 | 25.10 | 25.17 | 24.73 | 24.83 | 112,507 | -0.42(-1.67%) |
Aug 14, 2023 | 24.82 | 25.25 | 24.80 | 25.25 | 158,178 | +0.33(+1.34%) |
Aug 11, 2023 | 24.78 | 25.06 | 24.70 | 24.92 | 158,170 | +0.01(+0.04%) |
Aug 10, 2023 | 25.20 | 25.49 | 24.81 | 24.91 | 189,144 | -0.06(-0.24%) |
Aug 09, 2023 | 25.55 | 25.55 | 24.71 | 24.97 | 184,055 | -0.34(-1.36%) |
Aug 08, 2023 | 25.27 | 25.38 | 24.85 | 25.31 | 250,191 | +0.21(+0.82%) |
Aug 07, 2023 | 25.76 | 26.00 | 24.80 | 25.10 | 341,375 | -0.67(-2.59%) |
Aug 04, 2023 | 26.57 | 26.95 | 25.77 | 25.77 | 490,251 | -2.03(-7.30%) |
Aug 03, 2023 | 27.86 | 28.05 | 27.72 | 27.80 | 299,427 | -0.29(-1.05%) |
Aug 02, 2023 | 28.56 | 28.56 | 27.94 | 28.10 | 159,132 | -0.70(-2.42%) |
Aug 01, 2023 | 29.00 | 29.00 | 28.72 | 28.79 | 106,334 | -0.20(-0.68%) |
Jul 31, 2023 | 28.92 | 28.99 | 28.71 | 28.99 | 106,336 | +0.13(+0.44%) |
Jul 28, 2023 | 28.61 | 29.00 | 28.55 | 28.86 | 111,939 | +0.57(+2.01%) |
Jul 27, 2023 | 28.92 | 29.17 | 28.14 | 28.29 | 114,635 | -0.29(-1.03%) |
Jul 26, 2023 | 28.38 | 28.79 | 28.32 | 28.59 | 84,143 | +0.20(+0.69%) |
Jul 25, 2023 | 28.34 | 28.54 | 28.27 | 28.39 | 73,497 | +0.18(+0.63%) |
Jul 24, 2023 | 28.36 | 28.64 | 28.09 | 28.21 | 131,085 | +0.19(+0.67%) |
Jul 21, 2023 | 28.50 | 28.68 | 27.88 | 28.03 | 80,999 | -0.25(-0.87%) |
Jul 20, 2023 | 28.72 | 29.00 | 28.14 | 28.27 | 198,506 | -0.46(-1.60%) |
Jul 19, 2023 | 28.30 | 29.39 | 28.20 | 28.73 | 348,755 | +0.31(+1.10%) |
Jul 18, 2023 | 28.39 | 28.56 | 28.16 | 28.42 | 134,761 | -0.08(-0.28%) |
Jul 17, 2023 | 28.05 | 28.57 | 28.05 | 28.50 | 268,521 | +0.73(+2.61%) |
Jul 14, 2023 | 27.70 | 27.88 | 27.56 | 27.77 | 95,438 | +0.03(+0.11%) |
Jul 13, 2023 | 27.75 | 27.89 | 27.61 | 27.74 | 114,567 | +0.13(+0.46%) |
Jul 12, 2023 | 27.59 | 28.01 | 27.35 | 27.62 | 193,401 | +0.40(+1.48%) |
Jul 11, 2023 | 27.44 | 27.44 | 26.94 | 27.21 | 121,934 | -0.16(-0.57%) |
Jul 10, 2023 | 27.52 | 27.63 | 27.02 | 27.37 | 263,763 | -0.43(-1.55%) |
Jul 07, 2023 | 28.00 | 28.25 | 27.73 | 27.80 | 95,329 | -0.27(-0.98%) |
Jul 06, 2023 | 27.67 | 28.11 | 27.52 | 28.08 | 121,719 | +0.09(+0.32%) |
Jul 05, 2023 | 28.08 | 28.33 | 27.82 | 27.99 | 129,973 | -0.26(-0.90%) |
Jul 03, 2023 | 28.53 | 28.57 | 28.12 | 28.24 | 105,335 | -0.32(-1.13%) |
Jun 30, 2023 | 28.10 | 28.66 | 28.00 | 28.57 | 309,201 | +0.96(+3.48%) |
Jun 29, 2023 | 27.59 | 27.72 | 27.51 | 27.61 | 87,642 | +0.02(+0.07%) |
Jun 28, 2023 | 27.32 | 27.71 | 27.22 | 27.59 | 82,201 | +0.27(+1.01%) |
Jun 27, 2023 | 26.84 | 27.37 | 26.84 | 27.31 | 58,977 | +0.59(+2.20%) |
Jun 26, 2023 | 27.07 | 27.29 | 26.72 | 26.72 | 85,682 | -0.31(-1.16%) |
Jun 23, 2023 | 26.79 | 27.19 | 26.66 | 27.04 | 78,426 | -0.06(-0.22%) |
Jun 22, 2023 | 26.38 | 27.10 | 26.38 | 27.10 | 104,268 | +0.68(+2.56%) |
Jun 21, 2023 | 26.49 | 26.73 | 26.20 | 26.42 | 94,492 | -0.27(-1.03%) |
Jun 20, 2023 | 26.63 | 26.91 | 26.61 | 26.69 | 62,770 | -0.01(-0.04%) |
Jun 16, 2023 | 27.01 | 27.07 | 26.61 | 26.70 | 139,694 | -0.23(-0.87%) |