Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 30.29 | 30.50 | 30.20 | 30.45 | 149,529 | +0.13(+0.43%) |
May 20, 2024 | 30.70 | 30.82 | 30.29 | 30.32 | 149,815 | -0.45(-1.46%) |
May 17, 2024 | 30.91 | 31.11 | 30.69 | 30.77 | 151,984 | +0.02(+0.07%) |
May 16, 2024 | 30.70 | 30.88 | 30.54 | 30.75 | 179,521 | +0.07(+0.23%) |
May 15, 2024 | 30.83 | 30.86 | 30.41 | 30.68 | 185,381 | +0.14(+0.46%) |
May 14, 2024 | 30.42 | 30.58 | 30.27 | 30.54 | 139,417 | +0.35(+1.16%) |
May 13, 2024 | 30.53 | 30.72 | 30.17 | 30.19 | 158,393 | -0.49(-1.60%) |
May 10, 2024 | 30.61 | 30.76 | 30.31 | 30.68 | 208,299 | +0.02(+0.07%) |
May 09, 2024 | 30.81 | 30.81 | 30.40 | 30.66 | 218,671 | -0.01(-0.03%) |
May 08, 2024 | 30.09 | 30.70 | 30.09 | 30.67 | 202,755 | +0.21(+0.69%) |
May 07, 2024 | 30.60 | 30.73 | 30.30 | 30.46 | 271,435 | -0.25(-0.81%) |
May 06, 2024 | 30.95 | 31.23 | 30.71 | 30.71 | 149,866 | -0.15(-0.49%) |
May 03, 2024 | 31.00 | 31.12 | 30.42 | 30.86 | 304,497 | +0.28(+0.92%) |
May 02, 2024 | 30.40 | 30.63 | 30.18 | 30.58 | 313,716 | +0.54(+1.80%) |
May 01, 2024 | 29.77 | 30.49 | 29.62 | 30.04 | 258,374 | +0.44(+1.49%) |
Apr 30, 2024 | 29.81 | 30.07 | 29.59 | 29.60 | 389,191 | -0.32(-1.07%) |
Apr 29, 2024 | 30.20 | 30.20 | 29.73 | 29.92 | 221,658 | -0.13(-0.43%) |
Apr 26, 2024 | 29.84 | 30.21 | 29.80 | 30.05 | 309,846 | +0.23(+0.77%) |
Apr 25, 2024 | 29.90 | 30.09 | 29.36 | 29.82 | 739,757 | +0.46(+1.57%) |
Apr 24, 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 724,859 | +1.81(+6.57%) |
Apr 23, 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 274,463 | +0.80(+2.99%) |
Apr 22, 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 263,792 | +0.02(+0.07%) |
Apr 19, 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 294,103 | +1.00(+3.89%) |
Apr 18, 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 349,618 | +0.27(+1.06%) |
Apr 17, 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 208,826 | -0.17(-0.66%) |
Apr 16, 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 309,432 | -0.41(-1.57%) |
Apr 15, 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 325,759 | -0.16(-0.61%) |
Apr 12, 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 236,670 | -0.23(-0.87%) |
Apr 11, 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 251,442 | -0.07(-0.26%) |
Apr 10, 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 356,280 | -0.98(-3.57%) |
Apr 09, 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 213,128 | +0.15(+0.55%) |
Apr 08, 2024 | 27.26 | 27.54 | 27.23 | 27.33 | 108,491 | +0.19(+0.70%) |
Apr 05, 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 237,327 | +0.24(+0.89%) |
Apr 04, 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 315,014 | +0.22(+0.82%) |
Apr 03, 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 287,329 | -0.24(-0.89%) |
Apr 02, 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 309,711 | -0.59(-2.14%) |
Apr 01, 2024 | 28.07 | 28.07 | 27.43 | 27.51 | 285,960 | -0.60(-2.13%) |
Mar 28, 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 544,967 | +0.05(+0.18%) |
Mar 27, 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 247,025 | +0.81(+2.97%) |
Mar 26, 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 299,026 | +0.33(+1.23%) |
Mar 25, 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 599,259 | +0.50(+1.89%) |
Mar 22, 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 178,590 | -0.53(-1.97%) |
Mar 21, 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 235,931 | +0.28(+1.05%) |
Mar 20, 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 202,544 | +0.85(+3.29%) |
Mar 19, 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 158,540 | +0.17(+0.66%) |
Mar 18, 2024 | 25.90 | 26.07 | 25.52 | 25.65 | 276,443 | -0.27(-1.04%) |
Mar 15, 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 764,998 | +0.40(+1.57%) |
Mar 14, 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 315,138 | -0.54(-2.07%) |
Mar 13, 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 171,797 | -0.09(-0.34%) |
Mar 12, 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 215,300 | -0.79(-2.93%) |
Mar 11, 2024 | 26.90 | 27.04 | 26.70 | 26.94 | 147,039 | -0.07(-0.26%) |
Mar 08, 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 160,918 | -0.12(-0.44%) |
Mar 07, 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 205,588 | +0.12(+0.44%) |
Mar 06, 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 204,028 | +0.05(+0.19%) |
Mar 05, 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 441,135 | +0.97(+3.73%) |
Mar 04, 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 355,164 | -0.55(-2.07%) |
Mar 01, 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 249,882 | -0.32(-1.19%) |
Feb 29, 2024 | 26.86 | 27.37 | 26.64 | 26.86 | 255,405 | +0.50(+1.90%) |
Feb 28, 2024 | 26.08 | 26.53 | 25.99 | 26.36 | 242,758 | +0.03(+0.11%) |
Feb 27, 2024 | 26.21 | 26.50 | 26.21 | 26.33 | 204,912 | +0.17(+0.64%) |
Feb 26, 2024 | 26.53 | 26.74 | 26.07 | 26.16 | 194,878 | -0.49(-1.82%) |
Feb 23, 2024 | 26.55 | 26.93 | 26.44 | 26.65 | 133,034 | +0.08(+0.30%) |
Feb 22, 2024 | 26.44 | 26.66 | 26.31 | 26.57 | 357,526 | +0.00(+0.00%) |
Feb 21, 2024 | 26.76 | 26.83 | 26.42 | 26.57 | 197,963 | -0.34(-1.25%) |
Feb 20, 2024 | 26.59 | 27.16 | 26.59 | 26.91 | 297,859 | -0.03(-0.11%) |
Feb 16, 2024 | 27.08 | 27.27 | 26.83 | 26.93 | 208,471 | -0.41(-1.49%) |
Feb 15, 2024 | 26.58 | 27.50 | 26.45 | 27.34 | 204,645 | +0.87(+3.30%) |
Feb 14, 2024 | 26.46 | 26.64 | 25.95 | 26.47 | 234,732 | +0.32(+1.21%) |
Feb 13, 2024 | 26.41 | 26.50 | 25.60 | 26.15 | 344,731 | -1.08(-3.97%) |
Feb 12, 2024 | 26.93 | 27.66 | 26.93 | 27.23 | 275,648 | +0.35(+1.29%) |
Feb 09, 2024 | 26.47 | 26.92 | 26.07 | 26.89 | 182,835 | +0.49(+1.84%) |
Feb 08, 2024 | 26.22 | 26.60 | 26.16 | 26.40 | 184,103 | +0.07(+0.26%) |
Feb 07, 2024 | 26.39 | 26.65 | 25.69 | 26.33 | 248,568 | -0.15(-0.56%) |
Feb 06, 2024 | 26.69 | 26.96 | 26.26 | 26.48 | 173,755 | -0.24(-0.89%) |
Feb 05, 2024 | 26.57 | 26.91 | 26.39 | 26.72 | 241,540 | -0.20(-0.74%) |
Feb 02, 2024 | 26.30 | 27.30 | 26.30 | 26.92 | 293,558 | +0.00(+0.00%) |
Feb 01, 2024 | 27.01 | 27.21 | 25.89 | 26.92 | 380,992 | +0.16(+0.59%) |
Jan 31, 2024 | 27.47 | 27.77 | 26.60 | 26.76 | 342,804 | -1.22(-4.36%) |
Jan 30, 2024 | 28.29 | 28.30 | 27.93 | 27.98 | 215,087 | -0.33(-1.16%) |
Jan 29, 2024 | 28.03 | 28.32 | 27.83 | 28.30 | 283,011 | +0.40(+1.42%) |
Jan 26, 2024 | 28.08 | 28.33 | 27.77 | 27.91 | 236,410 | +0.12(+0.43%) |
Jan 25, 2024 | 27.92 | 28.13 | 27.14 | 27.79 | 299,592 | +0.44(+1.59%) |
Jan 24, 2024 | 27.99 | 28.34 | 26.44 | 27.35 | 447,502 | -0.37(-1.32%) |
Jan 23, 2024 | 28.03 | 28.12 | 27.49 | 27.72 | 285,186 | -0.07(-0.25%) |
Jan 22, 2024 | 27.33 | 27.80 | 27.09 | 27.79 | 342,838 | +0.80(+2.98%) |
Jan 19, 2024 | 26.53 | 26.99 | 26.23 | 26.98 | 325,823 | +0.56(+2.10%) |
Jan 18, 2024 | 26.23 | 26.44 | 25.93 | 26.43 | 252,233 | +0.38(+1.45%) |
Jan 17, 2024 | 25.88 | 26.54 | 25.73 | 26.05 | 261,146 | -0.31(-1.17%) |
Jan 16, 2024 | 26.02 | 27.13 | 25.87 | 26.36 | 409,114 | -0.12(-0.45%) |
Jan 12, 2024 | 26.88 | 27.07 | 26.17 | 26.48 | 184,244 | -0.13(-0.48%) |
Jan 11, 2024 | 26.46 | 26.68 | 25.78 | 26.61 | 412,664 | -0.12(-0.45%) |
Jan 10, 2024 | 26.50 | 26.74 | 26.16 | 26.73 | 150,207 | +0.02(+0.07%) |
Jan 09, 2024 | 26.70 | 26.83 | 26.43 | 26.71 | 182,634 | -0.44(-1.61%) |
Jan 08, 2024 | 27.07 | 27.27 | 26.93 | 27.14 | 147,039 | +0.00(+0.00%) |
Jan 05, 2024 | 26.89 | 27.42 | 26.88 | 27.14 | 303,365 | +0.01(+0.04%) |
Jan 04, 2024 | 26.93 | 27.26 | 26.93 | 27.13 | 262,082 | +0.35(+1.30%) |
Jan 03, 2024 | 27.37 | 27.46 | 26.71 | 26.79 | 273,625 | -0.76(-2.77%) |
Jan 02, 2024 | 27.33 | 28.31 | 27.33 | 27.55 | 357,026 | -0.09(-0.32%) |
Dec 29, 2023 | 27.77 | 27.92 | 27.63 | 27.64 | 195,740 | -0.27(-0.96%) |
Dec 28, 2023 | 27.81 | 28.12 | 27.77 | 27.91 | 178,724 | -0.02(-0.07%) |
Dec 27, 2023 | 27.99 | 28.07 | 27.77 | 27.93 | 122,411 | +0.07(+0.25%) |
Dec 26, 2023 | 27.62 | 27.98 | 27.52 | 27.86 | 172,701 | +0.39(+1.41%) |
Dec 22, 2023 | 27.45 | 27.80 | 27.09 | 27.47 | 195,640 | +0.27(+0.98%) |
Dec 21, 2023 | 27.33 | 27.43 | 26.80 | 27.20 | 273,275 | +0.12(+0.44%) |
Dec 20, 2023 | 27.48 | 28.13 | 27.07 | 27.08 | 406,118 | -0.50(-1.80%) |
Dec 19, 2023 | 27.16 | 27.81 | 27.12 | 27.58 | 354,817 | +0.49(+1.79%) |
Dec 18, 2023 | 27.55 | 27.58 | 27.06 | 27.09 | 286,929 | -0.26(-0.94%) |
Dec 15, 2023 | 27.77 | 27.79 | 27.33 | 27.35 | 1,618,260 | -0.15(-0.54%) |
Dec 14, 2023 | 27.83 | 28.40 | 27.12 | 27.50 | 374,476 | +0.43(+1.57%) |
Dec 13, 2023 | 25.79 | 27.20 | 25.47 | 27.07 | 505,584 | +1.24(+4.80%) |
Dec 12, 2023 | 26.04 | 26.19 | 25.59 | 25.83 | 245,523 | -0.14(-0.53%) |
Dec 11, 2023 | 25.59 | 26.01 | 25.34 | 25.97 | 247,252 | +0.32(+1.24%) |
Dec 08, 2023 | 25.34 | 25.79 | 25.18 | 25.66 | 259,989 | +0.31(+1.21%) |
Dec 07, 2023 | 24.98 | 25.38 | 24.66 | 25.35 | 328,545 | +0.55(+2.20%) |
Dec 06, 2023 | 25.16 | 25.97 | 24.69 | 24.80 | 391,634 | +0.04(+0.16%) |
Dec 05, 2023 | 24.66 | 24.96 | 24.53 | 24.76 | 443,511 | -0.07(-0.28%) |
Dec 04, 2023 | 23.74 | 24.85 | 23.67 | 24.83 | 654,104 | +0.86(+3.60%) |
Dec 01, 2023 | 22.55 | 24.09 | 22.53 | 23.97 | 320,820 | +1.26(+5.54%) |
Nov 30, 2023 | 22.74 | 22.92 | 21.92 | 22.71 | 218,661 | +0.04(+0.17%) |
Nov 29, 2023 | 22.40 | 22.88 | 22.40 | 22.67 | 392,837 | +0.50(+2.26%) |
Nov 28, 2023 | 22.28 | 22.43 | 21.98 | 22.17 | 367,760 | -0.09(-0.40%) |
Nov 27, 2023 | 22.25 | 22.45 | 22.01 | 22.26 | 311,359 | -0.25(-1.09%) |
Nov 24, 2023 | 22.39 | 22.53 | 22.11 | 22.51 | 192,561 | +0.17(+0.75%) |
Nov 22, 2023 | 22.25 | 22.47 | 22.05 | 22.34 | 321,639 | +0.33(+1.52%) |
Nov 21, 2023 | 22.00 | 22.10 | 21.73 | 22.00 | 396,703 | -0.11(-0.49%) |
Nov 20, 2023 | 22.16 | 22.21 | 21.94 | 22.11 | 193,882 | -0.06(-0.27%) |
Nov 17, 2023 | 22.12 | 22.36 | 21.93 | 22.17 | 429,886 | +0.31(+1.44%) |
Nov 16, 2023 | 22.41 | 22.42 | 21.78 | 21.86 | 221,082 | -0.51(-2.28%) |
Nov 15, 2023 | 22.40 | 22.69 | 22.20 | 22.37 | 223,723 | -0.09(-0.39%) |
Nov 14, 2023 | 21.70 | 22.59 | 21.59 | 22.46 | 337,037 | +1.70(+8.18%) |
Nov 13, 2023 | 20.58 | 20.93 | 20.46 | 20.76 | 132,377 | +0.05(+0.24%) |
Nov 10, 2023 | 20.80 | 20.82 | 20.36 | 20.71 | 224,405 | -0.02(-0.09%) |
Nov 09, 2023 | 20.95 | 21.04 | 20.48 | 20.73 | 186,533 | -0.10(-0.47%) |
Nov 08, 2023 | 21.30 | 21.30 | 20.67 | 20.83 | 186,809 | -0.35(-1.67%) |
Nov 07, 2023 | 21.41 | 21.57 | 20.99 | 21.18 | 213,928 | -0.34(-1.60%) |
Nov 06, 2023 | 21.56 | 21.73 | 20.69 | 21.52 | 231,763 | -0.15(-0.68%) |
Nov 03, 2023 | 21.56 | 21.90 | 21.50 | 21.67 | 262,663 | +0.77(+3.66%) |
Nov 02, 2023 | 19.94 | 20.98 | 19.67 | 20.91 | 239,111 | +1.22(+6.18%) |
Nov 01, 2023 | 19.69 | 19.72 | 19.32 | 19.69 | 238,102 | -0.05(-0.25%) |
Oct 31, 2023 | 19.76 | 19.96 | 19.64 | 19.74 | 268,183 | -0.04(-0.20%) |
Oct 30, 2023 | 19.31 | 19.92 | 19.11 | 19.78 | 283,924 | +0.67(+3.49%) |
Oct 27, 2023 | 19.41 | 19.51 | 18.83 | 19.11 | 296,331 | -0.38(-1.96%) |
Oct 26, 2023 | 18.84 | 19.58 | 18.73 | 19.49 | 375,586 | +0.65(+3.44%) |
Oct 25, 2023 | 20.02 | 20.70 | 18.61 | 18.84 | 497,077 | -1.14(-5.70%) |
Oct 24, 2023 | 20.22 | 20.23 | 19.87 | 19.98 | 354,107 | -0.19(-0.92%) |
Oct 23, 2023 | 20.17 | 20.56 | 20.08 | 20.17 | 284,607 | -0.15(-0.72%) |
Oct 20, 2023 | 20.82 | 21.18 | 20.23 | 20.32 | 302,935 | -0.45(-2.17%) |
Oct 19, 2023 | 20.89 | 21.25 | 20.68 | 20.77 | 320,396 | -0.09(-0.42%) |
Oct 18, 2023 | 21.07 | 21.12 | 20.80 | 20.86 | 209,765 | -0.41(-1.94%) |
Oct 17, 2023 | 20.81 | 21.41 | 20.73 | 21.27 | 331,317 | +0.43(+2.07%) |
Oct 16, 2023 | 20.71 | 20.88 | 20.67 | 20.84 | 268,041 | +0.32(+1.58%) |
Oct 13, 2023 | 21.27 | 21.30 | 20.49 | 20.51 | 171,531 | -0.61(-2.88%) |
Oct 12, 2023 | 21.44 | 21.44 | 20.98 | 21.12 | 149,027 | -0.31(-1.47%) |
Oct 11, 2023 | 21.40 | 21.67 | 21.30 | 21.44 | 133,278 | +0.08(+0.37%) |
Oct 10, 2023 | 21.45 | 21.70 | 21.35 | 21.36 | 288,276 | +0.00(+0.00%) |
Oct 09, 2023 | 21.12 | 21.49 | 21.12 | 21.36 | 159,828 | +0.05(+0.23%) |
Oct 06, 2023 | 21.24 | 21.63 | 20.96 | 21.31 | 184,319 | -0.14(-0.64%) |
Oct 05, 2023 | 20.98 | 21.52 | 20.94 | 21.45 | 347,691 | +0.45(+2.15%) |
Oct 04, 2023 | 20.81 | 21.06 | 20.55 | 20.99 | 226,368 | +0.17(+0.80%) |
Oct 03, 2023 | 20.85 | 20.95 | 20.63 | 20.83 | 269,333 | -0.19(-0.89%) |
Oct 02, 2023 | 21.35 | 21.42 | 20.92 | 21.01 | 406,885 | -0.31(-1.47%) |
Sep 29, 2023 | 21.03 | 21.55 | 20.75 | 21.33 | 406,454 | +0.44(+2.11%) |
Sep 28, 2023 | 20.69 | 20.91 | 20.58 | 20.89 | 467,826 | +0.27(+1.33%) |
Sep 27, 2023 | 20.76 | 20.90 | 20.53 | 20.61 | 418,938 | +0.01(+0.05%) |
Sep 26, 2023 | 20.82 | 21.06 | 20.52 | 20.60 | 270,175 | -0.41(-1.96%) |
Sep 25, 2023 | 20.62 | 21.01 | 20.78 | 21.01 | 313,531 | +0.36(+1.76%) |
Sep 22, 2023 | 20.63 | 20.74 | 20.36 | 20.65 | 215,670 | +0.06(+0.29%) |
Sep 21, 2023 | 20.76 | 21.02 | 20.50 | 20.59 | 281,595 | -0.30(-1.46%) |
Sep 20, 2023 | 21.18 | 21.46 | 20.88 | 20.90 | 180,055 | -0.20(-0.93%) |
Sep 19, 2023 | 21.28 | 21.42 | 20.96 | 21.09 | 275,002 | -0.15(-0.69%) |
Sep 18, 2023 | 21.71 | 21.71 | 21.23 | 21.24 | 177,452 | -0.50(-2.30%) |
Sep 15, 2023 | 21.76 | 22.32 | 21.47 | 21.74 | 1,163,594 | -0.20(-0.89%) |
Sep 14, 2023 | 21.66 | 21.95 | 21.62 | 21.94 | 254,370 | +0.51(+2.38%) |
Sep 13, 2023 | 21.84 | 22.00 | 21.39 | 21.43 | 200,803 | -0.37(-1.71%) |
Sep 12, 2023 | 21.75 | 21.95 | 21.58 | 21.80 | 164,205 | +0.13(+0.59%) |
Sep 11, 2023 | 22.00 | 22.13 | 21.59 | 21.67 | 168,278 | -0.19(-0.85%) |
Sep 08, 2023 | 21.81 | 22.00 | 21.47 | 21.86 | 184,620 | +0.10(+0.45%) |
Sep 07, 2023 | 21.85 | 21.99 | 21.59 | 21.76 | 273,298 | -0.09(-0.40%) |
Sep 06, 2023 | 22.28 | 22.46 | 21.83 | 21.85 | 136,972 | -0.42(-1.90%) |
Sep 05, 2023 | 23.08 | 23.24 | 22.17 | 22.27 | 251,776 | -0.99(-4.26%) |
Sep 01, 2023 | 22.88 | 23.29 | 22.86 | 23.26 | 251,628 | +0.65(+2.86%) |
Aug 31, 2023 | 22.70 | 22.94 | 22.52 | 22.61 | 291,844 | -0.08(-0.35%) |
Aug 30, 2023 | 22.58 | 23.34 | 22.36 | 22.69 | 211,496 | +0.12(+0.52%) |
Aug 29, 2023 | 22.65 | 22.74 | 22.39 | 22.58 | 240,931 | +0.01(+0.04%) |
Aug 28, 2023 | 22.67 | 22.94 | 22.53 | 22.57 | 199,782 | -0.03(-0.13%) |
Aug 25, 2023 | 22.93 | 23.35 | 22.34 | 22.59 | 121,200 | -0.27(-1.19%) |
Aug 24, 2023 | 22.57 | 23.13 | 22.51 | 22.87 | 125,562 | +0.17(+0.77%) |
Aug 23, 2023 | 22.59 | 22.84 | 22.39 | 22.69 | 145,234 | +0.18(+0.82%) |
Aug 22, 2023 | 23.16 | 23.45 | 22.50 | 22.51 | 160,980 | -0.72(-3.10%) |
Aug 21, 2023 | 23.66 | 23.91 | 23.16 | 23.23 | 129,336 | -0.43(-1.81%) |
Aug 18, 2023 | 23.27 | 23.86 | 23.20 | 23.65 | 340,845 | +0.17(+0.74%) |
Aug 17, 2023 | 23.43 | 23.55 | 23.28 | 23.48 | 124,380 | +0.18(+0.79%) |
Aug 16, 2023 | 23.59 | 23.86 | 23.27 | 23.29 | 141,722 | -0.42(-1.76%) |
Aug 15, 2023 | 24.06 | 24.22 | 23.65 | 23.71 | 196,937 | -0.74(-3.02%) |
Aug 14, 2023 | 24.65 | 24.65 | 24.20 | 24.45 | 159,296 | -0.37(-1.49%) |
Aug 11, 2023 | 24.63 | 24.84 | 24.63 | 24.82 | 116,784 | -0.01(-0.04%) |
Aug 10, 2023 | 25.04 | 25.29 | 24.63 | 24.83 | 120,549 | -0.11(-0.43%) |
Aug 09, 2023 | 25.13 | 25.13 | 24.67 | 24.94 | 128,629 | -0.34(-1.35%) |
Aug 08, 2023 | 25.05 | 25.31 | 24.43 | 25.28 | 157,942 | -0.35(-1.37%) |
Aug 07, 2023 | 25.08 | 25.68 | 25.07 | 25.63 | 179,014 | +0.51(+2.01%) |
Aug 04, 2023 | 25.02 | 25.42 | 24.99 | 25.12 | 202,591 | +0.01(+0.04%) |
Aug 03, 2023 | 25.22 | 25.32 | 24.88 | 25.11 | 153,763 | -0.11(-0.42%) |
Aug 02, 2023 | 25.12 | 25.43 | 23.44 | 25.22 | 279,983 | -0.21(-0.84%) |
Aug 01, 2023 | 25.50 | 25.63 | 25.11 | 25.43 | 384,256 | -0.09(-0.34%) |
Jul 31, 2023 | 25.25 | 25.58 | 25.04 | 25.52 | 377,898 | +0.22(+0.88%) |
Jul 28, 2023 | 25.34 | 25.68 | 25.04 | 25.30 | 344,974 | +0.09(+0.35%) |
Jul 27, 2023 | 25.09 | 25.57 | 24.90 | 25.21 | 462,408 | +0.37(+1.49%) |
Jul 26, 2023 | 24.72 | 25.87 | 24.12 | 24.84 | 567,356 | +1.87(+8.12%) |
Jul 25, 2023 | 23.22 | 23.30 | 22.79 | 22.97 | 232,947 | -0.34(-1.46%) |
Jul 24, 2023 | 22.69 | 23.41 | 22.69 | 23.31 | 344,099 | +0.53(+2.35%) |
Jul 21, 2023 | 23.00 | 23.07 | 22.72 | 22.78 | 291,819 | -0.03(-0.13%) |
Jul 20, 2023 | 22.94 | 22.96 | 22.43 | 22.81 | 239,287 | -0.18(-0.76%) |
Jul 19, 2023 | 22.44 | 23.06 | 22.38 | 22.98 | 260,370 | +0.56(+2.51%) |
Jul 18, 2023 | 21.73 | 22.48 | 21.66 | 22.42 | 249,740 | +0.75(+3.45%) |
Jul 17, 2023 | 21.45 | 21.93 | 21.32 | 21.67 | 242,531 | +0.21(+1.00%) |
Jul 14, 2023 | 22.05 | 22.05 | 21.32 | 21.46 | 235,291 | -0.43(-1.95%) |
Jul 13, 2023 | 21.55 | 21.99 | 21.53 | 21.89 | 237,315 | +0.44(+2.04%) |
Jul 12, 2023 | 21.22 | 21.63 | 21.22 | 21.45 | 233,565 | +0.47(+2.22%) |
Jul 11, 2023 | 20.95 | 21.15 | 20.78 | 20.98 | 169,423 | +0.17(+0.84%) |
Jul 10, 2023 | 20.84 | 21.35 | 20.65 | 20.81 | 246,308 | -0.08(-0.37%) |
Jul 07, 2023 | 20.28 | 21.01 | 20.28 | 20.88 | 404,543 | +0.66(+3.27%) |
Jul 06, 2023 | 20.30 | 20.34 | 19.95 | 20.22 | 190,422 | -0.39(-1.89%) |
Jul 05, 2023 | 20.86 | 21.02 | 20.54 | 20.61 | 218,039 | -0.30(-1.44%) |
Jul 03, 2023 | 20.51 | 21.06 | 20.51 | 20.91 | 136,400 | +0.39(+1.89%) |
Jun 30, 2023 | 21.18 | 21.18 | 20.51 | 20.52 | 239,474 | -0.52(-2.45%) |
Jun 29, 2023 | 21.24 | 21.53 | 21.02 | 21.04 | 255,476 | -0.04(-0.18%) |
Jun 28, 2023 | 21.39 | 21.39 | 20.90 | 21.08 | 247,667 | -0.42(-1.94%) |
Jun 27, 2023 | 21.33 | 21.73 | 21.12 | 21.50 | 241,090 | +0.17(+0.77%) |
Jun 26, 2023 | 21.11 | 21.52 | 21.08 | 21.33 | 304,390 | +0.26(+1.25%) |
Jun 23, 2023 | 21.02 | 21.31 | 20.84 | 21.07 | 697,797 | -0.23(-1.09%) |
Jun 22, 2023 | 21.39 | 21.72 | 20.93 | 21.30 | 767,027 | -0.17(-0.81%) |
Jun 21, 2023 | 21.28 | 21.64 | 21.18 | 21.48 | 455,200 | +0.09(+0.41%) |
Jun 20, 2023 | 21.55 | 21.55 | 21.15 | 21.39 | 370,089 | -0.16(-0.72%) |
Jun 16, 2023 | 22.04 | 22.04 | 21.27 | 21.55 | 1,260,714 | -0.26(-1.20%) |
Jun 15, 2023 | 21.75 | 22.56 | 21.42 | 21.81 | 1,526,665 | +0.00(+0.00%) |
Jun 14, 2023 | 22.42 | 22.71 | 21.60 | 21.81 | 319,688 | -0.56(-2.52%) |
Jun 13, 2023 | 22.08 | 22.61 | 21.72 | 22.37 | 253,592 | +0.40(+1.81%) |
Jun 12, 2023 | 22.33 | 22.76 | 21.79 | 21.97 | 237,734 | -0.44(-1.95%) |
Jun 09, 2023 | 22.45 | 22.72 | 22.21 | 22.41 | 220,700 | -0.02(-0.11%) |
Jun 08, 2023 | 22.91 | 22.91 | 22.21 | 22.43 | 312,034 | -0.46(-2.02%) |
Jun 07, 2023 | 22.67 | 23.27 | 22.25 | 22.90 | 411,452 | +0.58(+2.61%) |
Jun 06, 2023 | 21.26 | 22.57 | 21.26 | 22.31 | 373,481 | +1.04(+4.89%) |
Jun 05, 2023 | 22.04 | 22.06 | 21.08 | 21.27 | 246,169 | -0.88(-3.99%) |
Jun 02, 2023 | 21.00 | 22.26 | 20.71 | 22.16 | 403,697 | +1.50(+7.24%) |