Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.89 | 25.30 | 24.89 | 24.95 | 4,727 | -0.31(-1.23%) |
May 21, 2024 | 24.89 | 25.29 | 24.89 | 25.26 | 3,461 | +0.49(+1.98%) |
May 20, 2024 | 24.67 | 24.95 | 24.42 | 24.77 | 3,748 | +0.28(+1.14%) |
May 17, 2024 | 24.85 | 24.85 | 24.45 | 24.49 | 8,362 | -0.19(-0.77%) |
May 16, 2024 | 24.03 | 24.91 | 24.03 | 24.68 | 31,725 | +0.38(+1.56%) |
May 15, 2024 | 24.97 | 25.43 | 24.30 | 24.30 | 31,136 | -0.40(-1.62%) |
May 14, 2024 | 24.25 | 24.85 | 24.04 | 24.70 | 7,832 | +0.53(+2.19%) |
May 13, 2024 | 23.91 | 24.82 | 23.91 | 24.17 | 8,864 | +0.54(+2.29%) |
May 10, 2024 | 24.31 | 24.53 | 23.54 | 23.63 | 13,887 | -1.36(-5.44%) |
May 09, 2024 | 24.30 | 24.99 | 24.30 | 24.99 | 4,337 | +0.73(+3.01%) |
May 08, 2024 | 24.58 | 24.73 | 24.26 | 24.26 | 3,983 | -1.08(-4.26%) |
May 07, 2024 | 25.50 | 25.65 | 25.22 | 25.34 | 9,235 | +0.02(+0.08%) |
May 06, 2024 | 25.13 | 25.50 | 25.13 | 25.32 | 3,302 | -0.04(-0.16%) |
May 03, 2024 | 25.50 | 25.50 | 25.36 | 25.36 | 2,402 | +0.08(+0.32%) |
May 02, 2024 | 24.91 | 25.50 | 24.91 | 25.28 | 11,707 | +0.60(+2.43%) |
May 01, 2024 | 24.50 | 25.11 | 24.11 | 24.68 | 26,411 | +0.59(+2.45%) |
Apr 30, 2024 | 23.98 | 24.25 | 23.96 | 24.09 | 9,712 | -0.16(-0.66%) |
Apr 29, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 3,956 | -0.12(-0.49%) |
Apr 26, 2024 | 24.19 | 24.50 | 24.06 | 24.37 | 4,083 | +0.32(+1.33%) |
Apr 25, 2024 | 24.50 | 24.50 | 23.90 | 24.05 | 7,536 | -0.16(-0.66%) |
Apr 24, 2024 | 24.19 | 24.63 | 23.77 | 24.21 | 9,861 | +0.10(+0.41%) |
Apr 23, 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 3,636 | -0.49(-1.99%) |
Apr 22, 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 3,172 | +0.31(+1.28%) |
Apr 19, 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 6,947 | +0.74(+3.14%) |
Apr 18, 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 9,989 | -0.44(-1.83%) |
Apr 17, 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 4,521 | +0.43(+1.83%) |
Apr 16, 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 3,476 | +0.06(+0.26%) |
Apr 15, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 6,310 | -0.25(-1.05%) |
Apr 12, 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 9,452 | -0.42(-1.74%) |
Apr 11, 2024 | 24.10 | 24.40 | 24.10 | 24.17 | 6,579 | +0.15(+0.62%) |
Apr 10, 2024 | 24.45 | 24.46 | 23.71 | 24.02 | 14,112 | -0.58(-2.37%) |
Apr 09, 2024 | 24.99 | 25.02 | 24.45 | 24.60 | 5,374 | +0.01(+0.04%) |
Apr 08, 2024 | 25.33 | 25.33 | 24.45 | 24.59 | 7,650 | -0.47(-1.89%) |
Apr 05, 2024 | 25.14 | 25.27 | 24.74 | 25.07 | 5,175 | +0.61(+2.50%) |
Apr 04, 2024 | 25.42 | 25.42 | 24.46 | 24.46 | 6,989 | -0.53(-2.13%) |
Apr 03, 2024 | 24.07 | 26.18 | 24.07 | 24.99 | 22,074 | +0.87(+3.60%) |
Apr 02, 2024 | 27.91 | 28.04 | 23.94 | 24.12 | 83,992 | -4.04(-14.35%) |
Apr 01, 2024 | 26.67 | 28.16 | 25.91 | 28.16 | 24,682 | +1.28(+4.78%) |
Mar 28, 2024 | 26.84 | 27.87 | 26.47 | 26.88 | 8,367 | +0.33(+1.23%) |
Mar 27, 2024 | 26.21 | 26.55 | 26.00 | 26.55 | 8,695 | +0.33(+1.24%) |
Mar 26, 2024 | 28.15 | 28.15 | 25.74 | 26.22 | 6,110 | -0.17(-0.64%) |
Mar 25, 2024 | 28.15 | 28.15 | 26.21 | 26.39 | 3,384 | -0.48(-1.80%) |
Mar 22, 2024 | 28.59 | 28.64 | 26.88 | 26.88 | 11,903 | -0.65(-2.37%) |
Mar 21, 2024 | 26.38 | 27.53 | 26.38 | 27.53 | 8,188 | +1.15(+4.34%) |
Mar 20, 2024 | 26.18 | 26.89 | 26.18 | 26.38 | 8,093 | -0.70(-2.59%) |
Mar 19, 2024 | 27.36 | 27.65 | 26.67 | 27.08 | 13,793 | +0.11(+0.40%) |
Mar 18, 2024 | 25.72 | 28.01 | 25.72 | 26.98 | 48,062 | +1.09(+4.20%) |
Mar 15, 2024 | 24.80 | 26.02 | 24.80 | 25.89 | 26,151 | +0.83(+3.31%) |
Mar 14, 2024 | 25.70 | 25.70 | 25.05 | 25.06 | 19,350 | -0.92(-3.54%) |
Mar 13, 2024 | 25.84 | 26.27 | 25.61 | 25.98 | 9,773 | -0.20(-0.75%) |
Mar 12, 2024 | 26.22 | 26.22 | 26.02 | 26.18 | 4,289 | -0.19(-0.71%) |
Mar 11, 2024 | 26.47 | 26.87 | 26.36 | 26.36 | 5,441 | +0.08(+0.30%) |
Mar 08, 2024 | 26.68 | 26.86 | 24.69 | 26.28 | 5,967 | -0.31(-1.15%) |
Mar 07, 2024 | 25.81 | 26.59 | 25.75 | 26.59 | 5,414 | +0.44(+1.70%) |
Mar 06, 2024 | 25.82 | 26.15 | 25.77 | 26.15 | 5,680 | +0.02(+0.08%) |
Mar 05, 2024 | 26.33 | 26.66 | 26.02 | 26.13 | 6,409 | -0.02(-0.08%) |
Mar 04, 2024 | 25.19 | 26.60 | 25.19 | 26.15 | 10,430 | -0.04(-0.15%) |
Mar 01, 2024 | 27.02 | 27.02 | 25.96 | 26.18 | 6,201 | -1.09(-3.98%) |
Feb 29, 2024 | 26.91 | 27.36 | 26.61 | 27.27 | 8,757 | +0.92(+3.49%) |
Feb 28, 2024 | 25.41 | 26.86 | 25.41 | 26.35 | 7,984 | +0.57(+2.22%) |
Feb 27, 2024 | 25.93 | 26.15 | 25.66 | 25.78 | 7,771 | +0.07(+0.27%) |
Feb 26, 2024 | 25.41 | 26.18 | 25.41 | 25.71 | 8,258 | -0.03(-0.11%) |
Feb 23, 2024 | 24.90 | 25.93 | 24.79 | 25.74 | 12,863 | +0.45(+1.80%) |
Feb 22, 2024 | 25.68 | 26.45 | 25.29 | 25.29 | 8,549 | -0.31(-1.20%) |
Feb 21, 2024 | 26.39 | 26.39 | 25.47 | 25.59 | 6,729 | -1.10(-4.11%) |
Feb 20, 2024 | 27.22 | 27.53 | 26.69 | 26.69 | 7,790 | -1.08(-3.88%) |
Feb 16, 2024 | 27.42 | 28.10 | 27.42 | 27.77 | 7,234 | +0.41(+1.48%) |
Feb 15, 2024 | 26.34 | 27.85 | 26.32 | 27.36 | 12,557 | +0.59(+2.21%) |
Feb 14, 2024 | 26.08 | 26.77 | 26.08 | 26.77 | 7,040 | +1.16(+4.51%) |
Feb 13, 2024 | 25.74 | 27.15 | 25.44 | 25.61 | 19,102 | -1.18(-4.39%) |
Feb 12, 2024 | 26.01 | 27.16 | 25.82 | 26.79 | 17,377 | +0.60(+2.30%) |
Feb 09, 2024 | 26.32 | 26.67 | 25.60 | 26.18 | 8,962 | -0.29(-1.08%) |
Feb 08, 2024 | 26.67 | 26.67 | 26.20 | 26.47 | 6,392 | -0.20(-0.74%) |
Feb 07, 2024 | 27.10 | 27.20 | 25.67 | 26.67 | 10,938 | -0.65(-2.39%) |
Feb 06, 2024 | 27.19 | 27.66 | 26.63 | 27.32 | 21,684 | +0.05(+0.18%) |
Feb 05, 2024 | 27.19 | 27.67 | 27.15 | 27.27 | 13,285 | -0.87(-3.09%) |
Feb 02, 2024 | 28.29 | 29.13 | 27.23 | 28.14 | 8,693 | -0.23(-0.80%) |
Feb 01, 2024 | 27.63 | 29.14 | 27.18 | 28.37 | 27,601 | +1.31(+4.86%) |
Jan 31, 2024 | 27.18 | 27.55 | 26.54 | 27.05 | 12,857 | -0.50(-1.83%) |
Jan 30, 2024 | 28.42 | 28.42 | 27.05 | 27.56 | 6,017 | +0.22(+0.79%) |
Jan 29, 2024 | 28.40 | 28.45 | 26.68 | 27.34 | 15,854 | -1.44(-5.01%) |
Jan 26, 2024 | 29.13 | 29.13 | 28.40 | 28.78 | 6,063 | -0.26(-0.88%) |
Jan 25, 2024 | 29.92 | 29.92 | 29.04 | 29.04 | 6,475 | -0.46(-1.57%) |
Jan 24, 2024 | 30.07 | 30.07 | 29.50 | 29.50 | 6,083 | +0.25(+0.84%) |
Jan 23, 2024 | 28.69 | 30.13 | 28.69 | 29.26 | 7,589 | -0.62(-2.08%) |
Jan 22, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 6,429 | +1.29(+4.53%) |
Jan 19, 2024 | 28.01 | 28.60 | 27.41 | 28.59 | 8,284 | +0.96(+3.47%) |
Jan 18, 2024 | 27.66 | 27.96 | 27.50 | 27.63 | 5,465 | -0.09(-0.32%) |
Jan 17, 2024 | 28.15 | 28.53 | 27.72 | 27.72 | 5,459 | -0.55(-1.96%) |
Jan 16, 2024 | 28.44 | 28.27 | 27.95 | 28.27 | 5,652 | -0.53(-1.85%) |
Jan 12, 2024 | 29.15 | 29.15 | 28.40 | 28.80 | 7,103 | -0.19(-0.65%) |
Jan 11, 2024 | 28.15 | 29.08 | 28.15 | 28.99 | 6,752 | -0.25(-0.84%) |
Jan 10, 2024 | 29.43 | 29.84 | 28.58 | 29.24 | 9,806 | -0.15(-0.50%) |
Jan 09, 2024 | 30.71 | 30.92 | 29.38 | 29.38 | 12,500 | -1.90(-6.06%) |
Jan 08, 2024 | 30.85 | 31.28 | 30.85 | 31.28 | 4,571 | +0.48(+1.56%) |
Jan 05, 2024 | 30.02 | 31.30 | 29.64 | 30.80 | 34,759 | +0.49(+1.61%) |
Jan 04, 2024 | 30.39 | 30.46 | 29.99 | 30.31 | 13,611 | +0.10(+0.32%) |
Jan 03, 2024 | 30.96 | 31.02 | 29.68 | 30.21 | 11,044 | -0.75(-2.43%) |
Jan 02, 2024 | 32.03 | 32.03 | 30.61 | 30.97 | 15,228 | -1.21(-3.77%) |
Dec 29, 2023 | 32.49 | 33.22 | 32.15 | 32.18 | 8,467 | -0.82(-2.49%) |
Dec 28, 2023 | 33.26 | 33.26 | 33.00 | 33.00 | 5,538 | -0.25(-0.76%) |
Dec 27, 2023 | 33.07 | 33.44 | 32.65 | 33.26 | 9,856 | -0.47(-1.39%) |
Dec 26, 2023 | 32.37 | 33.73 | 32.37 | 33.73 | 10,023 | +0.48(+1.44%) |
Dec 22, 2023 | 32.61 | 33.25 | 32.61 | 33.25 | 11,249 | +0.44(+1.34%) |
Dec 21, 2023 | 32.66 | 33.11 | 32.31 | 32.81 | 7,881 | +0.56(+1.73%) |
Dec 20, 2023 | 33.07 | 33.74 | 31.82 | 32.25 | 28,849 | -0.73(-2.22%) |
Dec 19, 2023 | 32.67 | 33.54 | 32.67 | 32.98 | 16,670 | +0.13(+0.39%) |
Dec 18, 2023 | 33.06 | 33.47 | 30.77 | 32.86 | 23,894 | -0.40(-1.21%) |
Dec 15, 2023 | 30.91 | 33.26 | 30.72 | 33.26 | 79,710 | +2.43(+7.88%) |
Dec 14, 2023 | 30.31 | 31.28 | 29.83 | 30.83 | 52,897 | +0.76(+2.52%) |
Dec 13, 2023 | 29.09 | 30.31 | 29.05 | 30.07 | 32,837 | +1.07(+3.68%) |
Dec 12, 2023 | 28.83 | 29.63 | 28.83 | 29.00 | 11,172 | +0.13(+0.44%) |
Dec 11, 2023 | 28.65 | 29.64 | 28.65 | 28.88 | 24,469 | -0.36(-1.24%) |
Dec 08, 2023 | 29.30 | 29.37 | 29.03 | 29.24 | 8,004 | -0.10(-0.33%) |
Dec 07, 2023 | 29.58 | 29.58 | 29.14 | 29.33 | 20,055 | -0.03(-0.10%) |
Dec 06, 2023 | 28.99 | 29.75 | 28.99 | 29.36 | 11,652 | +0.77(+2.70%) |
Dec 05, 2023 | 29.22 | 29.22 | 27.28 | 28.59 | 10,105 | -0.58(-1.98%) |
Dec 04, 2023 | 28.41 | 29.17 | 27.74 | 29.17 | 16,682 | +0.78(+2.76%) |
Dec 01, 2023 | 27.23 | 28.69 | 27.23 | 28.39 | 15,428 | +1.29(+4.76%) |
Nov 30, 2023 | 27.27 | 27.27 | 26.60 | 27.10 | 6,761 | -0.24(-0.89%) |
Nov 29, 2023 | 27.48 | 27.49 | 27.00 | 27.34 | 11,378 | +0.39(+1.45%) |
Nov 28, 2023 | 26.73 | 27.28 | 26.73 | 26.95 | 9,193 | +0.22(+0.84%) |
Nov 27, 2023 | 26.87 | 27.19 | 26.72 | 26.72 | 9,244 | -0.56(-2.04%) |
Nov 24, 2023 | 27.57 | 27.57 | 26.90 | 27.28 | 4,074 | -0.09(-0.32%) |
Nov 22, 2023 | 27.74 | 27.74 | 27.37 | 27.37 | 1,752 | +0.33(+1.23%) |
Nov 21, 2023 | 26.83 | 27.26 | 26.38 | 27.04 | 14,168 | +0.25(+0.95%) |
Nov 20, 2023 | 26.89 | 27.55 | 26.42 | 26.78 | 8,814 | -0.11(-0.40%) |
Nov 17, 2023 | 27.18 | 27.18 | 26.76 | 26.89 | 10,788 | +0.04(+0.15%) |
Nov 16, 2023 | 26.86 | 27.08 | 26.29 | 26.85 | 4,845 | +0.06(+0.22%) |
Nov 15, 2023 | 27.38 | 27.81 | 26.30 | 26.79 | 8,101 | -0.57(-2.07%) |
Nov 14, 2023 | 25.91 | 27.38 | 25.88 | 27.36 | 18,344 | +1.91(+7.49%) |
Nov 13, 2023 | 25.18 | 25.80 | 25.18 | 25.45 | 9,018 | +0.03(+0.12%) |
Nov 10, 2023 | 24.99 | 25.74 | 24.98 | 25.42 | 11,346 | +0.27(+1.09%) |
Nov 09, 2023 | 25.83 | 26.02 | 25.15 | 25.15 | 6,823 | -0.18(-0.69%) |
Nov 08, 2023 | 25.64 | 25.99 | 24.98 | 25.33 | 20,274 | -1.64(-6.09%) |
Nov 07, 2023 | 26.88 | 27.15 | 26.47 | 26.97 | 5,788 | -0.19(-0.68%) |
Nov 06, 2023 | 27.51 | 28.27 | 27.02 | 27.15 | 10,136 | -1.30(-4.57%) |
Nov 03, 2023 | 27.70 | 28.75 | 27.60 | 28.45 | 13,584 | +1.53(+5.66%) |
Nov 02, 2023 | 25.25 | 27.26 | 25.25 | 26.93 | 24,689 | +1.21(+4.71%) |
Nov 01, 2023 | 25.54 | 26.37 | 24.62 | 25.72 | 26,455 | +0.67(+2.69%) |
Oct 31, 2023 | 24.45 | 25.05 | 24.45 | 25.04 | 10,037 | +0.56(+2.28%) |
Oct 30, 2023 | 24.66 | 24.93 | 24.40 | 24.48 | 11,285 | +0.04(+0.16%) |
Oct 27, 2023 | 24.45 | 24.55 | 23.89 | 24.45 | 8,917 | +0.15(+0.60%) |
Oct 26, 2023 | 23.66 | 24.38 | 23.65 | 24.30 | 13,338 | +0.57(+2.39%) |
Oct 25, 2023 | 24.64 | 24.64 | 23.64 | 23.73 | 9,556 | -0.66(-2.69%) |
Oct 24, 2023 | 25.12 | 25.13 | 23.97 | 24.39 | 14,940 | -0.99(-3.89%) |
Oct 23, 2023 | 25.57 | 25.86 | 24.89 | 25.37 | 11,210 | +0.35(+1.41%) |
Oct 20, 2023 | 26.16 | 26.39 | 24.88 | 25.02 | 14,426 | -0.90(-3.47%) |
Oct 19, 2023 | 25.85 | 26.27 | 25.68 | 25.92 | 6,362 | +0.11(+0.42%) |
Oct 18, 2023 | 25.34 | 25.88 | 25.04 | 25.81 | 19,260 | +0.37(+1.46%) |
Oct 17, 2023 | 25.01 | 26.13 | 25.01 | 25.44 | 12,670 | +0.75(+3.05%) |
Oct 16, 2023 | 24.38 | 24.96 | 24.20 | 24.69 | 7,816 | +0.36(+1.49%) |
Oct 13, 2023 | 25.46 | 25.46 | 23.48 | 24.33 | 12,410 | -1.00(-3.94%) |
Oct 12, 2023 | 25.63 | 25.63 | 25.33 | 25.33 | 8,103 | -0.02(-0.08%) |
Oct 11, 2023 | 24.74 | 25.35 | 24.52 | 25.35 | 7,532 | +0.34(+1.35%) |
Oct 10, 2023 | 24.41 | 25.30 | 23.95 | 25.01 | 10,267 | +0.93(+3.86%) |
Oct 09, 2023 | 25.04 | 25.44 | 23.87 | 24.08 | 29,836 | -1.20(-4.74%) |
Oct 06, 2023 | 25.65 | 25.92 | 24.78 | 25.28 | 18,587 | -0.73(-2.83%) |
Oct 05, 2023 | 24.81 | 26.11 | 24.81 | 26.01 | 14,832 | +1.23(+4.96%) |
Oct 04, 2023 | 24.48 | 25.12 | 24.41 | 24.78 | 10,546 | +0.19(+0.79%) |
Oct 03, 2023 | 24.33 | 24.69 | 24.28 | 24.59 | 5,618 | +0.12(+0.47%) |
Oct 02, 2023 | 25.06 | 25.10 | 24.41 | 24.48 | 5,676 | -0.44(-1.75%) |
Sep 29, 2023 | 24.95 | 25.10 | 24.78 | 24.91 | 5,891 | -0.14(-0.58%) |
Sep 28, 2023 | 25.29 | 25.40 | 24.93 | 25.06 | 8,643 | -0.50(-1.97%) |
Sep 27, 2023 | 25.20 | 25.63 | 24.95 | 25.56 | 9,196 | +0.39(+1.54%) |
Sep 26, 2023 | 25.05 | 25.54 | 25.05 | 25.17 | 5,717 | -0.23(-0.91%) |
Sep 25, 2023 | 26.23 | 25.40 | 25.00 | 25.40 | 12,566 | +0.05(+0.19%) |
Sep 22, 2023 | 26.06 | 26.12 | 25.21 | 25.36 | 20,113 | -0.57(-2.20%) |
Sep 21, 2023 | 26.19 | 26.19 | 25.88 | 25.93 | 4,895 | -0.08(-0.30%) |
Sep 20, 2023 | 26.29 | 26.38 | 26.00 | 26.00 | 10,650 | +0.07(+0.26%) |
Sep 19, 2023 | 26.39 | 26.52 | 25.90 | 25.94 | 10,449 | -0.49(-1.87%) |
Sep 18, 2023 | 27.72 | 27.72 | 26.43 | 26.43 | 9,247 | -1.32(-4.74%) |
Sep 15, 2023 | 26.44 | 28.15 | 26.35 | 27.74 | 52,173 | +1.37(+5.21%) |
Sep 14, 2023 | 26.25 | 26.63 | 25.93 | 26.37 | 13,213 | +0.49(+1.91%) |
Sep 13, 2023 | 25.94 | 26.49 | 25.88 | 25.88 | 21,100 | -0.40(-1.51%) |
Sep 12, 2023 | 25.41 | 26.33 | 25.41 | 26.27 | 4,088 | +0.84(+3.31%) |
Sep 11, 2023 | 26.12 | 26.50 | 25.43 | 25.43 | 9,298 | -0.33(-1.28%) |
Sep 08, 2023 | 25.87 | 26.02 | 25.50 | 25.76 | 6,114 | +0.23(+0.91%) |
Sep 07, 2023 | 25.44 | 26.10 | 25.44 | 25.53 | 23,152 | +0.14(+0.53%) |
Sep 06, 2023 | 26.59 | 26.59 | 25.39 | 25.39 | 7,903 | -1.27(-4.75%) |
Sep 05, 2023 | 26.41 | 26.93 | 26.29 | 26.66 | 12,576 | +0.24(+0.92%) |
Sep 01, 2023 | 26.58 | 26.89 | 26.42 | 26.42 | 11,693 | +0.18(+0.70%) |
Aug 31, 2023 | 26.94 | 27.56 | 26.14 | 26.23 | 15,665 | -0.37(-1.38%) |
Aug 30, 2023 | 26.82 | 26.84 | 26.60 | 26.60 | 7,336 | -0.46(-1.71%) |
Aug 29, 2023 | 26.15 | 27.07 | 26.15 | 27.07 | 7,495 | +1.03(+3.97%) |
Aug 28, 2023 | 27.04 | 27.06 | 26.03 | 26.03 | 13,425 | -0.08(-0.30%) |
Aug 25, 2023 | 27.00 | 27.00 | 26.03 | 26.11 | 5,700 | -0.26(-0.99%) |
Aug 24, 2023 | 26.00 | 26.55 | 26.00 | 26.37 | 10,210 | +0.22(+0.85%) |
Aug 23, 2023 | 26.88 | 27.41 | 25.94 | 26.15 | 14,696 | -0.55(-2.06%) |
Aug 22, 2023 | 27.11 | 27.12 | 26.66 | 26.70 | 9,909 | -0.55(-2.02%) |
Aug 21, 2023 | 28.62 | 28.62 | 27.25 | 27.25 | 11,997 | -0.07(-0.25%) |
Aug 18, 2023 | 26.86 | 27.59 | 25.95 | 27.32 | 15,600 | +0.27(+1.00%) |
Aug 17, 2023 | 27.32 | 27.32 | 26.22 | 27.05 | 10,905 | -0.02(-0.07%) |
Aug 16, 2023 | 27.66 | 28.12 | 26.96 | 27.07 | 14,739 | -0.53(-1.93%) |
Aug 15, 2023 | 28.71 | 28.71 | 27.45 | 27.60 | 7,841 | -1.22(-4.23%) |
Aug 14, 2023 | 29.55 | 29.70 | 28.54 | 28.82 | 29,491 | -0.88(-2.96%) |
Aug 11, 2023 | 29.46 | 30.09 | 29.41 | 29.70 | 15,042 | +0.15(+0.49%) |
Aug 10, 2023 | 29.98 | 29.98 | 29.46 | 29.55 | 20,564 | -0.33(-1.10%) |
Aug 09, 2023 | 30.28 | 30.28 | 29.63 | 29.88 | 15,036 | -0.15(-0.52%) |
Aug 08, 2023 | 29.86 | 30.34 | 29.56 | 30.04 | 70,333 | -0.28(-0.93%) |
Aug 07, 2023 | 29.86 | 30.36 | 29.85 | 30.32 | 12,673 | +0.75(+2.55%) |
Aug 04, 2023 | 30.57 | 30.57 | 29.55 | 29.56 | 22,470 | -0.05(-0.16%) |
Aug 03, 2023 | 29.51 | 30.22 | 29.37 | 29.61 | 12,778 | -0.61(-2.02%) |
Aug 02, 2023 | 31.70 | 32.35 | 29.51 | 30.22 | 44,276 | -1.67(-5.25%) |
Aug 01, 2023 | 31.19 | 32.07 | 30.67 | 31.89 | 27,812 | +1.09(+3.55%) |
Jul 31, 2023 | 30.88 | 30.93 | 30.42 | 30.80 | 15,501 | +0.32(+1.05%) |
Jul 28, 2023 | 30.35 | 31.43 | 30.18 | 30.48 | 22,028 | +0.12(+0.38%) |
Jul 27, 2023 | 29.78 | 30.36 | 29.77 | 30.36 | 94,021 | +0.98(+3.32%) |
Jul 26, 2023 | 29.54 | 30.35 | 29.38 | 29.39 | 26,398 | +0.21(+0.73%) |
Jul 25, 2023 | 29.49 | 30.17 | 29.17 | 29.17 | 20,135 | -0.44(-1.47%) |
Jul 24, 2023 | 29.88 | 30.24 | 29.10 | 29.61 | 40,949 | -0.02(-0.07%) |
Jul 21, 2023 | 30.42 | 30.83 | 29.62 | 29.63 | 17,527 | -0.90(-2.95%) |
Jul 20, 2023 | 29.30 | 30.56 | 29.30 | 30.53 | 16,690 | +1.30(+4.43%) |
Jul 19, 2023 | 28.61 | 29.74 | 28.43 | 29.23 | 14,201 | +0.70(+2.44%) |
Jul 18, 2023 | 28.02 | 28.56 | 27.97 | 28.54 | 7,827 | +0.50(+1.79%) |
Jul 17, 2023 | 27.62 | 28.03 | 27.62 | 28.03 | 6,962 | +0.28(+1.01%) |
Jul 14, 2023 | 28.58 | 28.58 | 27.65 | 27.75 | 7,848 | -0.72(-2.51%) |
Jul 13, 2023 | 28.53 | 28.60 | 27.91 | 28.47 | 12,322 | +0.19(+0.68%) |
Jul 12, 2023 | 28.48 | 28.52 | 28.07 | 28.28 | 10,712 | +0.24(+0.85%) |
Jul 11, 2023 | 28.08 | 28.51 | 27.85 | 28.04 | 11,544 | +0.05(+0.17%) |
Jul 10, 2023 | 28.64 | 28.88 | 27.79 | 27.99 | 11,183 | -0.67(-2.34%) |
Jul 07, 2023 | 27.61 | 29.20 | 27.61 | 28.66 | 40,733 | +0.73(+2.61%) |
Jul 06, 2023 | 28.19 | 28.39 | 27.42 | 27.93 | 18,631 | -0.43(-1.52%) |
Jul 05, 2023 | 28.81 | 28.89 | 28.23 | 28.36 | 17,130 | -0.56(-1.92%) |
Jul 03, 2023 | 28.38 | 28.94 | 28.38 | 28.92 | 9,163 | +0.64(+2.27%) |
Jun 30, 2023 | 28.25 | 28.41 | 27.83 | 28.28 | 15,634 | +0.07(+0.24%) |
Jun 29, 2023 | 27.06 | 28.23 | 27.06 | 28.21 | 14,915 | +0.75(+2.72%) |
Jun 28, 2023 | 28.04 | 28.23 | 26.92 | 27.46 | 45,481 | -0.90(-3.17%) |
Jun 27, 2023 | 29.43 | 29.43 | 28.23 | 28.36 | 26,171 | -0.81(-2.79%) |
Jun 26, 2023 | 29.65 | 30.40 | 29.06 | 29.18 | 38,222 | -0.25(-0.85%) |
Jun 23, 2023 | 30.77 | 30.77 | 28.96 | 29.42 | 874,743 | -0.62(-2.07%) |
Jun 22, 2023 | 32.00 | 32.00 | 30.05 | 30.05 | 65,161 | -0.67(-2.18%) |
Jun 21, 2023 | 29.69 | 31.25 | 29.32 | 30.72 | 58,544 | +0.98(+3.28%) |
Jun 20, 2023 | 30.03 | 31.24 | 29.68 | 29.74 | 97,372 | -0.59(-1.96%) |
Jun 16, 2023 | 28.10 | 30.33 | 27.97 | 30.33 | 163,021 | +2.30(+8.20%) |