Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 32.67 | 33.12 | 32.38 | 32.96 | 740,933 | -0.01(-0.03%) |
Jun 06, 2024 | 33.13 | 33.29 | 32.53 | 32.97 | 676,790 | -0.24(-0.72%) |
Jun 05, 2024 | 32.19 | 33.36 | 32.02 | 33.21 | 979,294 | +1.65(+5.23%) |
Jun 04, 2024 | 32.04 | 32.05 | 31.34 | 31.56 | 903,130 | -0.68(-2.11%) |
Jun 03, 2024 | 32.87 | 32.92 | 31.59 | 32.24 | 812,761 | -0.27(-0.83%) |
May 31, 2024 | 32.65 | 32.98 | 31.52 | 32.51 | 1,123,367 | -0.05(-0.15%) |
May 30, 2024 | 32.55 | 33.11 | 32.35 | 32.56 | 846,374 | +0.11(+0.34%) |
May 29, 2024 | 32.80 | 33.03 | 32.44 | 32.45 | 590,368 | -0.93(-2.78%) |
May 28, 2024 | 33.31 | 33.81 | 32.75 | 33.38 | 658,524 | +0.36(+1.09%) |
May 24, 2024 | 32.79 | 33.18 | 32.54 | 33.02 | 630,570 | +0.51(+1.56%) |
May 23, 2024 | 33.89 | 34.02 | 32.27 | 32.51 | 827,879 | -0.63(-1.90%) |
May 22, 2024 | 32.91 | 33.18 | 32.34 | 33.14 | 884,805 | +0.42(+1.28%) |
May 21, 2024 | 32.50 | 32.97 | 32.42 | 32.72 | 834,306 | -0.33(-1.00%) |
May 20, 2024 | 32.68 | 33.79 | 32.68 | 33.05 | 843,843 | +0.45(+1.38%) |
May 17, 2024 | 33.10 | 33.23 | 32.22 | 32.60 | 533,698 | -0.27(-0.82%) |
May 16, 2024 | 33.45 | 33.64 | 32.85 | 32.87 | 614,130 | -0.83(-2.46%) |
May 15, 2024 | 33.65 | 33.78 | 32.92 | 33.70 | 653,966 | +0.48(+1.44%) |
May 14, 2024 | 32.88 | 33.27 | 32.64 | 33.22 | 583,657 | +0.61(+1.87%) |
May 13, 2024 | 32.77 | 33.17 | 32.42 | 32.61 | 635,442 | +0.06(+0.18%) |
May 10, 2024 | 32.76 | 33.02 | 32.25 | 32.55 | 421,278 | +0.00(+0.00%) |
May 09, 2024 | 32.46 | 32.68 | 32.09 | 32.55 | 552,994 | +0.09(+0.28%) |
May 08, 2024 | 32.41 | 32.58 | 32.05 | 32.46 | 690,904 | -0.24(-0.73%) |
May 07, 2024 | 32.54 | 33.41 | 32.43 | 32.70 | 963,667 | +0.41(+1.27%) |
May 06, 2024 | 32.50 | 32.89 | 32.00 | 32.29 | 1,038,362 | +0.03(+0.09%) |
May 03, 2024 | 32.55 | 33.38 | 32.05 | 32.26 | 1,063,301 | +0.68(+2.15%) |
May 02, 2024 | 30.82 | 31.72 | 30.43 | 31.58 | 1,361,187 | +1.33(+4.39%) |
May 01, 2024 | 31.95 | 32.00 | 29.97 | 30.26 | 2,159,148 | -2.02(-6.24%) |
Apr 30, 2024 | 34.94 | 35.86 | 32.21 | 32.27 | 2,923,549 | +0.88(+2.80%) |
Apr 29, 2024 | 30.63 | 31.57 | 30.63 | 31.39 | 1,459,695 | +0.85(+2.78%) |
Apr 26, 2024 | 30.06 | 30.82 | 30.03 | 30.55 | 741,742 | +0.53(+1.76%) |
Apr 25, 2024 | 29.73 | 30.38 | 29.55 | 30.02 | 971,796 | +0.23(+0.77%) |
Apr 24, 2024 | 29.96 | 30.38 | 29.48 | 29.79 | 806,262 | +0.40(+1.36%) |
Apr 23, 2024 | 28.97 | 29.72 | 28.73 | 29.39 | 749,724 | +0.50(+1.73%) |
Apr 22, 2024 | 28.58 | 29.17 | 28.36 | 28.89 | 739,428 | +0.46(+1.61%) |
Apr 19, 2024 | 28.81 | 29.56 | 28.08 | 28.43 | 1,228,385 | -0.47(-1.62%) |
Apr 18, 2024 | 29.71 | 29.88 | 28.82 | 28.90 | 1,037,852 | -1.13(-3.75%) |
Apr 17, 2024 | 31.17 | 31.18 | 29.74 | 30.03 | 894,911 | -1.11(-3.56%) |
Apr 16, 2024 | 31.00 | 31.53 | 30.69 | 31.13 | 735,644 | -0.09(-0.29%) |
Apr 15, 2024 | 32.79 | 32.79 | 31.09 | 31.22 | 752,665 | -1.07(-3.31%) |
Apr 12, 2024 | 32.77 | 33.28 | 32.20 | 32.29 | 802,140 | -1.18(-3.52%) |
Apr 11, 2024 | 32.52 | 33.85 | 32.19 | 33.47 | 1,061,233 | +1.14(+3.52%) |
Apr 10, 2024 | 32.85 | 33.09 | 32.01 | 32.33 | 1,264,539 | -1.34(-3.97%) |
Apr 09, 2024 | 32.22 | 34.02 | 32.08 | 33.67 | 2,580,916 | +2.40(+7.69%) |
Apr 08, 2024 | 31.21 | 31.70 | 31.07 | 31.26 | 479,833 | +0.52(+1.69%) |
Apr 05, 2024 | 30.79 | 30.90 | 30.46 | 30.74 | 671,655 | +0.14(+0.46%) |
Apr 04, 2024 | 31.88 | 31.95 | 30.49 | 30.61 | 519,728 | -0.65(-2.07%) |
Apr 03, 2024 | 30.31 | 31.58 | 30.31 | 31.25 | 704,426 | +0.35(+1.13%) |
Apr 02, 2024 | 31.06 | 31.21 | 30.68 | 30.90 | 670,688 | -0.83(-2.61%) |
Apr 01, 2024 | 32.08 | 32.86 | 31.72 | 31.73 | 565,918 | -0.43(-1.33%) |
Mar 28, 2024 | 32.65 | 32.73 | 31.90 | 32.16 | 684,485 | -0.49(-1.50%) |
Mar 27, 2024 | 31.85 | 32.66 | 31.58 | 32.65 | 619,557 | +1.17(+3.71%) |
Mar 26, 2024 | 32.07 | 32.25 | 31.44 | 31.48 | 786,645 | -0.31(-0.97%) |
Mar 25, 2024 | 31.25 | 31.81 | 31.07 | 31.79 | 661,082 | +0.22(+0.69%) |
Mar 22, 2024 | 31.62 | 31.90 | 31.44 | 31.57 | 696,623 | -0.02(-0.06%) |
Mar 21, 2024 | 32.29 | 32.49 | 31.52 | 31.59 | 1,124,536 | +0.06(+0.19%) |
Mar 20, 2024 | 30.85 | 31.61 | 30.56 | 31.53 | 679,693 | +0.58(+1.87%) |
Mar 19, 2024 | 30.73 | 31.22 | 30.46 | 30.95 | 765,119 | -0.01(-0.03%) |
Mar 18, 2024 | 31.54 | 31.85 | 30.93 | 30.96 | 1,047,735 | -0.21(-0.67%) |
Mar 15, 2024 | 31.03 | 31.56 | 30.81 | 31.17 | 2,481,363 | -0.21(-0.67%) |
Mar 14, 2024 | 32.54 | 32.85 | 31.10 | 31.38 | 1,671,595 | -1.62(-4.90%) |
Mar 13, 2024 | 33.62 | 33.91 | 32.65 | 33.00 | 777,162 | -0.95(-2.79%) |
Mar 12, 2024 | 33.63 | 34.14 | 33.14 | 33.95 | 768,174 | +0.48(+1.43%) |
Mar 11, 2024 | 33.86 | 34.15 | 33.00 | 33.47 | 1,002,155 | -1.27(-3.65%) |
Mar 08, 2024 | 36.27 | 36.59 | 34.58 | 34.74 | 1,013,284 | -1.18(-3.30%) |
Mar 07, 2024 | 35.46 | 36.83 | 35.33 | 35.92 | 1,077,178 | +0.93(+2.64%) |
Mar 06, 2024 | 33.28 | 35.30 | 33.18 | 35.00 | 1,266,032 | +2.36(+7.23%) |
Mar 05, 2024 | 32.99 | 33.41 | 32.18 | 32.64 | 773,705 | -0.76(-2.27%) |
Mar 04, 2024 | 33.40 | 33.85 | 33.10 | 33.39 | 950,104 | +0.48(+1.45%) |
Mar 01, 2024 | 31.19 | 33.32 | 31.08 | 32.91 | 1,041,118 | +2.04(+6.61%) |
Feb 29, 2024 | 30.55 | 30.98 | 30.36 | 30.87 | 807,506 | +0.67(+2.21%) |
Feb 28, 2024 | 29.87 | 30.34 | 29.68 | 30.21 | 611,892 | -0.16(-0.52%) |
Feb 27, 2024 | 30.73 | 30.75 | 30.26 | 30.37 | 509,958 | -0.21(-0.68%) |
Feb 26, 2024 | 30.80 | 30.89 | 30.36 | 30.58 | 572,207 | +0.13(+0.43%) |
Feb 23, 2024 | 30.79 | 30.79 | 30.33 | 30.45 | 509,759 | -0.26(-0.84%) |
Feb 22, 2024 | 30.88 | 30.88 | 30.24 | 30.71 | 936,802 | +0.73(+2.42%) |
Feb 21, 2024 | 29.27 | 30.00 | 29.14 | 29.98 | 649,695 | +0.37(+1.24%) |
Feb 20, 2024 | 29.67 | 29.78 | 29.21 | 29.61 | 1,040,372 | -0.26(-0.87%) |
Feb 16, 2024 | 30.44 | 30.52 | 29.71 | 29.87 | 721,907 | -0.53(-1.74%) |
Feb 15, 2024 | 30.69 | 30.73 | 30.13 | 30.40 | 719,851 | -0.02(-0.07%) |
Feb 14, 2024 | 30.38 | 30.63 | 29.95 | 30.42 | 637,514 | +0.64(+2.14%) |
Feb 13, 2024 | 29.90 | 30.35 | 29.32 | 29.78 | 1,343,851 | -1.53(-4.90%) |
Feb 12, 2024 | 31.21 | 31.69 | 30.93 | 31.31 | 862,118 | +0.26(+0.83%) |
Feb 09, 2024 | 30.28 | 31.21 | 29.94 | 31.05 | 995,003 | +1.03(+3.41%) |
Feb 08, 2024 | 29.67 | 30.65 | 29.53 | 30.03 | 1,516,389 | +0.59(+1.99%) |
Feb 07, 2024 | 30.81 | 30.81 | 29.36 | 29.44 | 1,357,614 | -1.10(-3.62%) |
Feb 06, 2024 | 31.25 | 31.25 | 28.70 | 30.55 | 2,483,688 | -1.61(-5.01%) |
Feb 05, 2024 | 31.92 | 32.43 | 31.64 | 32.16 | 1,754,663 | +0.35(+1.09%) |
Feb 02, 2024 | 31.38 | 32.10 | 31.36 | 31.81 | 922,679 | +0.01(+0.03%) |
Feb 01, 2024 | 31.66 | 31.89 | 31.16 | 31.80 | 805,788 | +0.29(+0.92%) |
Jan 31, 2024 | 32.58 | 32.58 | 31.35 | 31.51 | 932,045 | -1.55(-4.70%) |
Jan 30, 2024 | 32.77 | 33.14 | 32.73 | 33.06 | 747,757 | +0.16(+0.48%) |
Jan 29, 2024 | 32.52 | 32.96 | 32.42 | 32.91 | 560,199 | +0.44(+1.35%) |
Jan 26, 2024 | 33.14 | 33.22 | 32.41 | 32.47 | 593,134 | -1.19(-3.55%) |
Jan 25, 2024 | 33.88 | 34.21 | 33.27 | 33.66 | 857,211 | +0.58(+1.74%) |
Jan 24, 2024 | 33.57 | 33.85 | 32.91 | 33.08 | 712,134 | -0.14(-0.42%) |
Jan 23, 2024 | 33.24 | 33.63 | 32.94 | 33.22 | 751,689 | +0.19(+0.57%) |
Jan 22, 2024 | 32.90 | 33.31 | 32.81 | 33.03 | 741,328 | +0.56(+1.72%) |
Jan 19, 2024 | 32.17 | 32.54 | 31.52 | 32.48 | 775,494 | +0.69(+2.16%) |
Jan 18, 2024 | 31.33 | 31.91 | 31.26 | 31.79 | 774,579 | +1.32(+4.35%) |
Jan 17, 2024 | 30.02 | 30.56 | 29.74 | 30.47 | 939,617 | +0.01(+0.03%) |
Jan 16, 2024 | 29.80 | 30.47 | 29.56 | 30.46 | 1,031,291 | +0.48(+1.59%) |
Jan 12, 2024 | 30.45 | 30.54 | 29.69 | 29.98 | 691,131 | -0.24(-0.79%) |
Jan 11, 2024 | 30.11 | 30.30 | 29.51 | 30.22 | 809,256 | -0.04(-0.13%) |
Jan 10, 2024 | 30.56 | 30.62 | 29.67 | 30.26 | 667,497 | -0.34(-1.11%) |
Jan 09, 2024 | 30.27 | 30.85 | 30.14 | 30.60 | 800,363 | -0.25(-0.81%) |
Jan 08, 2024 | 30.36 | 31.13 | 30.20 | 30.84 | 1,087,742 | +0.71(+2.34%) |
Jan 05, 2024 | 30.07 | 30.38 | 29.90 | 30.14 | 827,053 | +0.02(+0.07%) |
Jan 04, 2024 | 30.33 | 30.59 | 29.93 | 30.12 | 970,544 | -0.49(-1.59%) |
Jan 03, 2024 | 31.28 | 31.28 | 30.44 | 30.61 | 969,556 | -1.24(-3.91%) |
Jan 02, 2024 | 32.60 | 32.72 | 31.48 | 31.85 | 876,687 | -1.26(-3.82%) |
Dec 29, 2023 | 33.58 | 33.77 | 33.07 | 33.11 | 682,373 | -0.52(-1.54%) |
Dec 28, 2023 | 33.93 | 34.16 | 33.59 | 33.63 | 614,957 | -0.26(-0.76%) |
Dec 27, 2023 | 34.15 | 34.21 | 33.80 | 33.89 | 589,219 | -0.13(-0.38%) |
Dec 26, 2023 | 33.65 | 34.28 | 33.63 | 34.02 | 614,826 | +0.57(+1.70%) |
Dec 22, 2023 | 33.46 | 33.87 | 33.14 | 33.45 | 619,298 | +0.29(+0.87%) |
Dec 21, 2023 | 33.36 | 33.42 | 32.75 | 33.16 | 900,936 | +0.65(+1.99%) |
Dec 20, 2023 | 33.35 | 33.76 | 32.50 | 32.52 | 880,946 | -1.11(-3.31%) |
Dec 19, 2023 | 33.61 | 33.80 | 33.24 | 33.63 | 1,451,251 | +0.08(+0.24%) |
Dec 18, 2023 | 33.24 | 33.65 | 32.83 | 33.55 | 1,268,622 | +0.31(+0.93%) |
Dec 15, 2023 | 33.29 | 33.51 | 32.90 | 33.24 | 4,051,722 | +0.11(+0.33%) |
Dec 14, 2023 | 31.84 | 33.31 | 31.83 | 33.13 | 1,917,982 | +1.57(+4.98%) |
Dec 13, 2023 | 30.69 | 31.57 | 30.40 | 31.56 | 1,249,329 | +0.93(+3.02%) |
Dec 12, 2023 | 29.72 | 30.84 | 29.65 | 30.64 | 1,425,889 | +0.95(+3.18%) |
Dec 11, 2023 | 28.79 | 29.85 | 28.68 | 29.69 | 971,387 | +1.07(+3.72%) |
Dec 08, 2023 | 28.31 | 28.84 | 28.25 | 28.63 | 851,182 | +0.27(+0.95%) |
Dec 07, 2023 | 28.07 | 28.37 | 27.94 | 28.36 | 841,027 | +0.44(+1.57%) |
Dec 06, 2023 | 28.36 | 28.85 | 27.91 | 27.92 | 717,222 | -0.10(-0.36%) |
Dec 05, 2023 | 28.14 | 28.26 | 27.83 | 28.02 | 658,749 | -0.27(-0.95%) |
Dec 04, 2023 | 28.17 | 28.38 | 27.75 | 28.29 | 741,451 | +0.04(+0.14%) |
Dec 01, 2023 | 27.87 | 28.31 | 27.65 | 28.25 | 779,909 | +0.29(+1.03%) |
Nov 30, 2023 | 28.33 | 28.50 | 27.77 | 27.96 | 1,211,023 | -0.19(-0.67%) |
Nov 29, 2023 | 28.01 | 28.40 | 28.00 | 28.15 | 859,628 | +0.61(+2.20%) |
Nov 28, 2023 | 27.59 | 27.87 | 27.34 | 27.54 | 1,084,171 | -0.15(-0.54%) |
Nov 27, 2023 | 27.43 | 27.88 | 27.19 | 27.69 | 774,424 | +0.22(+0.79%) |
Nov 24, 2023 | 27.43 | 27.87 | 27.37 | 27.47 | 572,989 | -0.05(-0.18%) |
Nov 22, 2023 | 27.06 | 27.67 | 27.06 | 27.52 | 820,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.90 | 27.01 | 26.60 | 26.90 | 969,789 | +0.02(+0.07%) |
Nov 20, 2023 | 26.20 | 26.94 | 26.20 | 26.88 | 871,920 | +0.59(+2.23%) |
Nov 17, 2023 | 25.84 | 26.38 | 25.81 | 26.29 | 1,127,041 | +0.49(+1.88%) |
Nov 16, 2023 | 25.58 | 25.95 | 25.44 | 25.81 | 1,418,192 | +0.32(+1.25%) |
Nov 15, 2023 | 25.10 | 25.74 | 24.83 | 25.49 | 1,142,391 | +0.51(+2.03%) |
Nov 14, 2023 | 24.21 | 25.03 | 24.21 | 24.98 | 971,550 | +1.41(+5.98%) |
Nov 13, 2023 | 23.54 | 23.66 | 23.27 | 23.57 | 500,771 | -0.17(-0.71%) |
Nov 10, 2023 | 23.05 | 23.83 | 22.92 | 23.74 | 624,931 | +0.98(+4.32%) |
Nov 09, 2023 | 23.20 | 23.39 | 22.73 | 22.76 | 776,380 | -0.44(-1.88%) |
Nov 08, 2023 | 23.30 | 23.50 | 23.02 | 23.20 | 540,585 | -0.02(-0.09%) |
Nov 07, 2023 | 23.27 | 23.36 | 22.85 | 23.22 | 562,319 | -0.15(-0.64%) |
Nov 06, 2023 | 23.77 | 23.77 | 23.14 | 23.36 | 770,836 | -0.29(-1.22%) |
Nov 03, 2023 | 22.75 | 23.89 | 22.70 | 23.65 | 1,278,733 | +1.22(+5.44%) |
Nov 02, 2023 | 22.45 | 22.58 | 21.76 | 22.43 | 1,301,255 | +0.60(+2.73%) |
Nov 01, 2023 | 20.67 | 21.85 | 20.67 | 21.84 | 1,866,934 | +1.13(+5.46%) |
Oct 31, 2023 | 18.36 | 21.13 | 17.45 | 20.70 | 3,451,203 | +0.42(+2.05%) |
Oct 30, 2023 | 20.67 | 20.73 | 20.10 | 20.29 | 1,600,878 | -0.33(-1.59%) |
Oct 27, 2023 | 21.12 | 21.17 | 20.43 | 20.62 | 1,046,155 | -0.46(-2.17%) |
Oct 26, 2023 | 21.11 | 21.55 | 20.97 | 21.07 | 1,086,924 | +0.03(+0.14%) |
Oct 25, 2023 | 21.52 | 21.61 | 20.71 | 21.04 | 926,712 | -0.75(-3.46%) |
Oct 24, 2023 | 21.76 | 21.94 | 21.56 | 21.80 | 822,685 | +0.24(+1.10%) |
Oct 23, 2023 | 21.90 | 22.04 | 21.49 | 21.56 | 889,136 | -0.40(-1.81%) |
Oct 20, 2023 | 22.42 | 22.48 | 21.88 | 21.96 | 784,175 | -0.44(-1.95%) |
Oct 19, 2023 | 23.08 | 23.23 | 22.33 | 22.39 | 916,294 | -0.44(-1.91%) |
Oct 18, 2023 | 22.44 | 22.98 | 22.28 | 22.83 | 749,526 | -0.02(-0.09%) |
Oct 17, 2023 | 22.67 | 23.27 | 22.44 | 22.85 | 1,045,915 | -0.26(-1.12%) |
Oct 16, 2023 | 22.75 | 23.19 | 22.59 | 23.11 | 650,054 | +0.50(+2.19%) |
Oct 13, 2023 | 23.22 | 23.26 | 22.55 | 22.61 | 660,985 | -0.65(-2.77%) |
Oct 12, 2023 | 23.19 | 23.84 | 23.02 | 23.26 | 1,109,349 | +0.12(+0.51%) |
Oct 11, 2023 | 23.10 | 23.26 | 22.77 | 23.14 | 1,086,746 | +0.11(+0.47%) |
Oct 10, 2023 | 22.54 | 23.31 | 22.43 | 23.03 | 1,547,523 | +0.52(+2.29%) |
Oct 09, 2023 | 21.99 | 22.52 | 21.88 | 22.51 | 1,032,340 | +0.01(+0.04%) |
Oct 06, 2023 | 22.13 | 22.76 | 22.10 | 22.50 | 1,544,878 | +0.26(+1.16%) |
Oct 05, 2023 | 22.18 | 22.33 | 21.89 | 22.24 | 748,034 | +0.01(+0.04%) |
Oct 04, 2023 | 22.17 | 22.36 | 21.85 | 22.23 | 745,848 | +0.23(+1.04%) |
Oct 03, 2023 | 22.23 | 22.45 | 21.90 | 22.00 | 809,592 | -0.41(-1.82%) |
Oct 02, 2023 | 22.38 | 22.70 | 22.20 | 22.41 | 724,227 | -0.02(-0.09%) |
Sep 29, 2023 | 22.89 | 22.93 | 22.33 | 22.43 | 721,657 | -0.17(-0.75%) |
Sep 28, 2023 | 22.41 | 22.97 | 22.33 | 22.60 | 773,695 | +0.14(+0.62%) |
Sep 27, 2023 | 22.23 | 22.59 | 22.16 | 22.46 | 1,002,928 | +0.44(+1.98%) |
Sep 26, 2023 | 21.94 | 22.11 | 21.85 | 22.02 | 908,100 | -0.20(-0.89%) |
Sep 25, 2023 | 22.10 | 22.24 | 22.03 | 22.22 | 715,380 | +0.00(+0.00%) |
Sep 22, 2023 | 22.25 | 22.47 | 22.14 | 22.22 | 773,990 | +0.15(+0.67%) |
Sep 21, 2023 | 21.97 | 22.43 | 21.92 | 22.07 | 1,082,686 | -0.19(-0.85%) |
Sep 20, 2023 | 22.59 | 22.85 | 22.26 | 22.26 | 1,061,412 | -0.26(-1.15%) |
Sep 19, 2023 | 22.63 | 22.76 | 22.34 | 22.52 | 1,296,734 | -0.15(-0.66%) |
Sep 18, 2023 | 22.04 | 22.89 | 21.90 | 22.67 | 1,467,750 | +0.59(+2.65%) |
Sep 15, 2023 | 22.60 | 22.68 | 21.97 | 22.08 | 2,369,455 | -0.71(-3.13%) |
Sep 14, 2023 | 22.80 | 22.93 | 22.35 | 22.80 | 1,347,612 | +0.26(+1.15%) |
Sep 13, 2023 | 22.38 | 22.71 | 22.12 | 22.54 | 1,961,047 | +0.41(+1.84%) |
Sep 12, 2023 | 21.69 | 22.40 | 21.57 | 22.13 | 1,618,010 | +0.41(+1.87%) |
Sep 11, 2023 | 22.89 | 22.94 | 21.67 | 21.73 | 3,863,747 | -0.90(-3.99%) |
Sep 08, 2023 | 22.94 | 22.94 | 22.47 | 22.63 | 3,051,639 | -0.01(-0.04%) |
Sep 07, 2023 | 23.07 | 23.20 | 22.30 | 22.64 | 8,562,917 | -4.42(-16.32%) |
Sep 06, 2023 | 27.98 | 28.35 | 26.96 | 27.06 | 733,092 | -0.98(-3.50%) |
Sep 05, 2023 | 27.81 | 28.34 | 27.46 | 28.04 | 702,618 | +0.09(+0.32%) |
Sep 01, 2023 | 27.94 | 28.10 | 27.62 | 27.95 | 525,581 | +0.27(+0.99%) |
Aug 31, 2023 | 27.55 | 28.03 | 27.55 | 27.68 | 825,620 | +0.05(+0.18%) |
Aug 30, 2023 | 27.37 | 27.79 | 27.19 | 27.63 | 635,931 | +0.16(+0.58%) |
Aug 29, 2023 | 26.60 | 27.84 | 26.48 | 27.47 | 613,229 | +0.68(+2.55%) |
Aug 28, 2023 | 26.33 | 27.11 | 26.33 | 26.79 | 689,625 | +0.66(+2.54%) |
Aug 25, 2023 | 26.26 | 26.29 | 25.36 | 26.12 | 731,788 | -0.07(-0.26%) |
Aug 24, 2023 | 26.71 | 26.83 | 26.19 | 26.19 | 1,073,975 | -0.11(-0.41%) |
Aug 23, 2023 | 25.37 | 26.35 | 25.24 | 26.30 | 499,939 | +0.91(+3.59%) |
Aug 22, 2023 | 25.72 | 25.81 | 25.17 | 25.39 | 573,919 | +0.04(+0.16%) |
Aug 21, 2023 | 24.98 | 25.39 | 24.91 | 25.35 | 440,946 | +0.46(+1.83%) |
Aug 18, 2023 | 24.44 | 25.13 | 24.29 | 24.90 | 500,378 | +0.26(+1.04%) |
Aug 17, 2023 | 25.21 | 25.24 | 24.50 | 24.64 | 639,560 | -0.49(-1.93%) |
Aug 16, 2023 | 25.43 | 25.72 | 25.10 | 25.12 | 427,690 | -0.36(-1.40%) |
Aug 15, 2023 | 25.80 | 25.88 | 25.40 | 25.48 | 626,663 | -0.57(-2.20%) |
Aug 14, 2023 | 25.79 | 26.36 | 25.60 | 26.05 | 657,383 | +0.05(+0.19%) |
Aug 11, 2023 | 26.09 | 26.32 | 25.88 | 26.00 | 629,715 | -0.45(-1.68%) |
Aug 10, 2023 | 27.00 | 27.29 | 26.23 | 26.45 | 663,292 | -0.38(-1.40%) |
Aug 09, 2023 | 27.25 | 27.25 | 26.80 | 26.83 | 601,501 | -0.51(-1.88%) |
Aug 08, 2023 | 27.84 | 27.84 | 26.79 | 27.34 | 684,430 | -1.03(-3.63%) |
Aug 07, 2023 | 28.13 | 28.48 | 27.56 | 28.37 | 930,975 | +0.46(+1.63%) |
Aug 04, 2023 | 27.88 | 28.42 | 27.53 | 27.92 | 557,843 | -0.05(-0.18%) |
Aug 03, 2023 | 28.00 | 28.26 | 27.64 | 27.96 | 796,470 | -0.47(-1.64%) |
Aug 02, 2023 | 28.89 | 29.02 | 28.39 | 28.43 | 1,099,108 | -0.91(-3.10%) |