Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 27.45 | 27.45 | 27.10 | 27.10 | 1,828 | -0.44(-1.58%) |
May 20, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 7,632 | +0.28(+1.02%) |
May 17, 2024 | 27.90 | 27.90 | 27.22 | 27.26 | 3,631 | -0.55(-1.98%) |
May 16, 2024 | 27.92 | 27.92 | 27.72 | 27.81 | 2,517 | -0.11(-0.41%) |
May 15, 2024 | 28.20 | 28.37 | 27.93 | 27.93 | 8,876 | +0.54(+1.97%) |
May 14, 2024 | 27.32 | 27.69 | 27.32 | 27.39 | 1,061 | +0.43(+1.61%) |
May 13, 2024 | 26.79 | 27.38 | 26.79 | 26.95 | 1,513 | +0.40(+1.52%) |
May 10, 2024 | 27.41 | 27.46 | 26.55 | 26.55 | 2,091 | -0.88(-3.20%) |
May 09, 2024 | 27.48 | 27.48 | 27.43 | 27.43 | 7,974 | -0.05(-0.20%) |
May 08, 2024 | 27.74 | 27.96 | 27.17 | 27.48 | 2,803 | -0.62(-2.20%) |
May 07, 2024 | 27.72 | 28.10 | 27.72 | 28.10 | 10,443 | +0.14(+0.50%) |
May 06, 2024 | 28.20 | 28.20 | 27.91 | 27.96 | 9,856 | +0.07(+0.25%) |
May 03, 2024 | 28.00 | 28.33 | 27.70 | 27.89 | 4,894 | +0.62(+2.27%) |
May 02, 2024 | 27.18 | 27.33 | 27.18 | 27.27 | 1,015 | +0.18(+0.65%) |
May 01, 2024 | 27.49 | 27.49 | 27.10 | 27.10 | 751 | +1.00(+3.84%) |
Apr 30, 2024 | 26.12 | 26.29 | 26.09 | 26.09 | 1,617 | -0.16(-0.61%) |
Apr 29, 2024 | 25.99 | 26.46 | 25.99 | 26.25 | 1,311 | +0.65(+2.56%) |
Apr 26, 2024 | 24.69 | 25.62 | 24.69 | 25.60 | 3,623 | +0.90(+3.63%) |
Apr 25, 2024 | 24.51 | 24.70 | 24.51 | 24.70 | 925 | -0.56(-2.20%) |
Apr 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 37 | -0.37(-1.45%) |
Apr 23, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 229 | +0.45(+1.80%) |
Apr 22, 2024 | 24.86 | 25.17 | 24.86 | 25.17 | 802 | +0.30(+1.19%) |
Apr 19, 2024 | 25.59 | 25.59 | 24.57 | 24.88 | 2,095 | -0.50(-1.96%) |
Apr 18, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 233 | -0.37(-1.42%) |
Apr 17, 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 1,431 | -0.33(-1.26%) |
Apr 16, 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 3,913 | -0.31(-1.19%) |
Apr 15, 2024 | 26.91 | 26.91 | 26.31 | 26.38 | 2,798 | -0.74(-2.72%) |
Apr 12, 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 543 | -0.95(-3.38%) |
Apr 11, 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 986 | +0.70(+2.57%) |
Apr 10, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 800 | -0.50(-1.78%) |
Apr 09, 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 2,189 | +0.39(+1.43%) |
Apr 08, 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 772 | +0.10(+0.35%) |
Apr 05, 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 482 | +0.34(+1.24%) |
Apr 04, 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 1,572 | -0.63(-2.28%) |
Apr 03, 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 32,275 | +0.11(+0.40%) |
Apr 02, 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 1,280 | -1.05(-3.67%) |
Apr 01, 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 3,940 | -0.52(-1.79%) |
Mar 28, 2024 | 29.24 | 29.28 | 28.91 | 29.13 | 3,522 | +0.17(+0.58%) |
Mar 27, 2024 | 28.43 | 29.05 | 28.96 | 3,152 | +0.62(+2.18%) | |
Mar 26, 2024 | 28.67 | 28.67 | 28.34 | 28.34 | 3,473 | -0.16(-0.55%) |
Mar 25, 2024 | 29.02 | 29.08 | 28.50 | 28.50 | 1,357 | -0.24(-0.84%) |
Mar 22, 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 2,519 | -0.52(-1.78%) |
Mar 21, 2024 | 29.63 | 29.63 | 29.26 | 29.26 | 3,011 | +0.05(+0.16%) |
Mar 20, 2024 | 28.49 | 29.22 | 28.44 | 29.22 | 2,064 | +0.59(+2.05%) |
Mar 19, 2024 | 28.03 | 28.84 | 28.03 | 28.63 | 5,574 | +0.25(+0.88%) |
Mar 18, 2024 | 29.49 | 29.49 | 28.25 | 28.38 | 8,965 | -0.80(-2.74%) |
Mar 15, 2024 | 29.11 | 29.18 | 29.11 | 29.18 | 849 | +0.39(+1.35%) |
Mar 14, 2024 | 29.66 | 29.68 | 28.47 | 28.79 | 5,602 | -1.06(-3.55%) |
Mar 13, 2024 | 29.24 | 29.85 | 29.24 | 29.85 | 3,896 | +0.50(+1.70%) |
Mar 12, 2024 | 29.68 | 29.68 | 29.27 | 29.35 | 3,853 | -0.25(-0.84%) |
Mar 11, 2024 | 30.15 | 30.45 | 29.50 | 29.60 | 8,062 | -0.83(-2.73%) |
Mar 08, 2024 | 30.87 | 31.20 | 30.42 | 30.43 | 3,391 | -0.05(-0.16%) |
Mar 07, 2024 | 31.37 | 31.37 | 30.48 | 30.48 | 11,040 | -0.60(-1.93%) |
Mar 06, 2024 | 30.84 | 31.10 | 30.84 | 31.08 | 4,202 | +0.47(+1.53%) |
Mar 05, 2024 | 31.15 | 31.24 | 30.60 | 30.61 | 3,587 | -0.33(-1.06%) |
Mar 04, 2024 | 31.99 | 31.99 | 30.41 | 30.94 | 20,820 | -0.41(-1.31%) |
Mar 01, 2024 | 30.51 | 31.48 | 30.51 | 31.35 | 10,302 | +1.28(+4.26%) |
Feb 29, 2024 | 31.17 | 31.17 | 30.07 | 30.07 | 1,871 | -0.61(-1.97%) |
Feb 28, 2024 | 31.21 | 31.30 | 30.57 | 30.67 | 10,030 | -0.31(-1.00%) |
Feb 27, 2024 | 29.75 | 30.98 | 29.75 | 30.98 | 7,798 | +1.68(+5.74%) |
Feb 26, 2024 | 28.60 | 29.30 | 28.60 | 29.30 | 2,690 | +0.84(+2.97%) |
Feb 23, 2024 | 28.36 | 28.56 | 28.36 | 28.46 | 7,026 | +0.19(+0.67%) |
Feb 22, 2024 | 28.34 | 28.51 | 28.27 | 28.27 | 1,559 | +0.59(+2.14%) |
Feb 21, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 375 | -0.13(-0.48%) |
Feb 20, 2024 | 28.34 | 28.47 | 27.65 | 27.81 | 2,616 | -0.83(-2.88%) |
Feb 16, 2024 | 28.34 | 28.72 | 28.34 | 28.64 | 551 | +0.40(+1.42%) |
Feb 15, 2024 | 28.00 | 28.23 | 27.97 | 28.23 | 1,492 | +0.53(+1.93%) |
Feb 14, 2024 | 27.34 | 27.82 | 27.34 | 27.70 | 2,539 | +0.83(+3.08%) |
Feb 13, 2024 | 27.14 | 27.38 | 26.87 | 26.87 | 2,167 | -1.46(-5.16%) |
Feb 12, 2024 | 27.66 | 28.36 | 27.66 | 28.33 | 3,568 | +0.86(+3.12%) |
Feb 09, 2024 | 27.24 | 27.61 | 27.24 | 27.48 | 976 | +0.75(+2.80%) |
Feb 08, 2024 | 26.72 | 26.73 | 26.72 | 26.73 | 913 | +0.40(+1.52%) |
Feb 07, 2024 | 26.28 | 26.42 | 26.28 | 26.33 | 897 | -0.25(-0.93%) |
Feb 06, 2024 | 26.39 | 26.58 | 26.31 | 26.57 | 29,486 | +0.37(+1.40%) |
Feb 05, 2024 | 25.76 | 26.30 | 25.76 | 26.20 | 834 | +0.37(+1.43%) |
Feb 02, 2024 | 25.61 | 25.83 | 25.45 | 25.83 | 5,611 | -0.22(-0.86%) |
Feb 01, 2024 | 25.51 | 26.08 | 25.22 | 26.06 | 2,891 | +0.67(+2.66%) |
Jan 31, 2024 | 25.74 | 25.75 | 25.38 | 25.38 | 1,710 | -0.06(-0.24%) |
Jan 30, 2024 | 25.70 | 25.85 | 25.40 | 25.44 | 1,840 | -0.53(-2.04%) |
Jan 29, 2024 | 24.98 | 25.97 | 24.96 | 25.97 | 1,604 | +0.88(+3.51%) |
Jan 26, 2024 | 25.46 | 25.48 | 25.04 | 25.09 | 2,144 | +0.14(+0.58%) |
Jan 25, 2024 | 24.70 | 25.18 | 24.70 | 24.95 | 3,923 | +0.35(+1.42%) |
Jan 24, 2024 | 25.06 | 25.06 | 24.60 | 24.60 | 759 | -0.21(-0.83%) |
Jan 23, 2024 | 24.93 | 24.93 | 24.48 | 24.80 | 1,583 | +0.08(+0.34%) |
Jan 22, 2024 | 24.09 | 24.72 | 24.09 | 24.72 | 4,750 | +0.83(+3.49%) |
Jan 19, 2024 | 24.26 | 24.26 | 23.66 | 23.89 | 7,744 | +0.00(+0.01%) |
Jan 18, 2024 | 23.91 | 23.93 | 23.89 | 23.89 | 809 | -0.46(-1.90%) |
Jan 17, 2024 | 24.25 | 24.35 | 24.22 | 24.35 | 902 | -0.27(-1.09%) |
Jan 16, 2024 | 25.18 | 25.18 | 24.43 | 24.62 | 10,504 | -0.56(-2.23%) |
Jan 12, 2024 | 25.25 | 25.25 | 25.18 | 25.18 | 362 | +0.11(+0.42%) |
Jan 11, 2024 | 24.93 | 25.26 | 24.93 | 25.08 | 1,578 | -0.66(-2.55%) |
Jan 10, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 666 | -0.23(-0.87%) |
Jan 09, 2024 | 25.72 | 26.20 | 25.57 | 25.96 | 2,766 | +0.16(+0.64%) |
Jan 08, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 238 | +1.46(+5.99%) |
Jan 05, 2024 | 24.40 | 24.40 | 24.14 | 24.34 | 1,497 | -0.34(-1.39%) |
Jan 04, 2024 | 24.40 | 24.75 | 24.18 | 24.68 | 1,493 | +0.57(+2.36%) |
Jan 03, 2024 | 24.48 | 24.48 | 24.11 | 24.11 | 1,219 | -0.51(-2.08%) |
Jan 02, 2024 | 23.98 | 24.91 | 23.98 | 24.62 | 3,206 | +0.17(+0.69%) |
Dec 29, 2023 | 24.74 | 24.81 | 24.43 | 24.45 | 4,115 | -0.48(-1.93%) |
Dec 28, 2023 | 24.91 | 25.17 | 24.82 | 24.93 | 1,419 | +0.12(+0.50%) |
Dec 27, 2023 | 24.55 | 25.00 | 24.55 | 24.81 | 4,460 | +0.25(+1.01%) |
Dec 26, 2023 | 23.87 | 24.56 | 23.87 | 24.56 | 2,502 | +0.94(+3.97%) |
Dec 22, 2023 | 23.81 | 23.91 | 23.60 | 23.63 | 1,533 | +0.86(+3.79%) |
Dec 21, 2023 | 22.73 | 22.80 | 22.66 | 22.76 | 2,608 | +0.52(+2.35%) |
Dec 20, 2023 | 22.76 | 23.23 | 22.24 | 22.24 | 5,318 | -0.83(-3.60%) |
Dec 19, 2023 | 22.35 | 23.07 | 22.35 | 23.07 | 742 | +0.63(+2.82%) |
Dec 18, 2023 | 22.42 | 22.49 | 22.42 | 22.44 | 1,140 | -0.33(-1.46%) |
Dec 15, 2023 | 22.59 | 22.77 | 22.59 | 22.77 | 1,072 | +0.24(+1.09%) |
Dec 14, 2023 | 22.34 | 22.53 | 22.22 | 22.52 | 4,774 | +0.63(+2.88%) |
Dec 13, 2023 | 21.09 | 21.89 | 20.86 | 21.89 | 2,433 | +0.89(+4.23%) |
Dec 12, 2023 | 20.73 | 21.00 | 20.73 | 21.00 | 2,998 | +0.31(+1.49%) |
Dec 11, 2023 | 20.96 | 20.96 | 20.58 | 20.70 | 1,014 | -0.47(-2.23%) |
Dec 08, 2023 | 21.17 | 21.47 | 21.14 | 21.17 | 2,787 | +0.01(+0.05%) |
Dec 07, 2023 | 20.95 | 21.16 | 20.95 | 21.16 | 846 | +0.36(+1.75%) |
Dec 06, 2023 | 20.51 | 21.07 | 20.51 | 20.79 | 1,246 | +0.29(+1.42%) |
Dec 05, 2023 | 20.56 | 20.56 | 20.50 | 20.50 | 429 | -0.06(-0.29%) |
Dec 04, 2023 | 20.59 | 20.61 | 20.11 | 20.56 | 2,312 | +0.43(+2.16%) |
Dec 01, 2023 | 20.08 | 20.12 | 20.08 | 20.12 | 2,258 | +0.58(+2.94%) |
Nov 30, 2023 | 19.60 | 19.60 | 19.55 | 19.55 | 441 | +0.20(+1.04%) |
Nov 29, 2023 | 19.48 | 19.77 | 19.35 | 19.35 | 955 | +0.21(+1.12%) |
Nov 28, 2023 | 19.04 | 19.13 | 19.03 | 19.13 | 2,498 | +0.06(+0.32%) |
Nov 27, 2023 | 18.98 | 19.07 | 18.91 | 19.07 | 1,713 | -0.06(-0.30%) |
Nov 24, 2023 | 18.70 | 19.13 | 18.70 | 19.13 | 1,027 | +0.29(+1.56%) |
Nov 22, 2023 | 18.72 | 18.84 | 18.72 | 18.84 | 165 | +0.14(+0.77%) |
Nov 21, 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 147 | -0.53(-2.77%) |
Nov 20, 2023 | 18.93 | 19.48 | 18.93 | 19.22 | 980 | +0.17(+0.90%) |
Nov 17, 2023 | 18.33 | 19.09 | 18.33 | 19.05 | 3,293 | +0.72(+3.94%) |
Nov 16, 2023 | 18.66 | 18.66 | 18.04 | 18.33 | 1,314 | -0.31(-1.69%) |
Nov 15, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 74 | +0.29(+1.58%) |
Nov 14, 2023 | 18.16 | 18.35 | 18.12 | 18.35 | 2,807 | +1.02(+5.89%) |
Nov 13, 2023 | 16.85 | 17.33 | 16.85 | 17.33 | 726 | +0.04(+0.23%) |
Nov 10, 2023 | 17.38 | 17.39 | 16.97 | 17.29 | 2,327 | -0.13(-0.77%) |
Nov 09, 2023 | 18.34 | 18.39 | 17.43 | 17.43 | 1,789 | -1.01(-5.49%) |
Nov 08, 2023 | 18.95 | 18.95 | 18.38 | 18.44 | 2,116 | -0.64(-3.36%) |
Nov 07, 2023 | 18.85 | 19.08 | 18.85 | 19.08 | 853 | +0.35(+1.89%) |
Nov 06, 2023 | 19.17 | 19.19 | 18.72 | 18.73 | 1,849 | -0.58(-2.98%) |
Nov 03, 2023 | 18.43 | 19.37 | 18.43 | 19.30 | 12,611 | +1.00(+5.48%) |
Nov 02, 2023 | 18.15 | 18.39 | 18.07 | 18.30 | 1,415 | +0.25(+1.41%) |
Nov 01, 2023 | 17.86 | 18.05 | 17.86 | 18.05 | 826 | +0.25(+1.40%) |
Oct 31, 2023 | 17.44 | 17.80 | 17.44 | 17.80 | 5,696 | +0.51(+2.97%) |
Oct 30, 2023 | 17.31 | 17.31 | 17.06 | 17.28 | 9,010 | +0.46(+2.74%) |
Oct 27, 2023 | 17.32 | 17.32 | 16.82 | 16.82 | 1,495 | -0.50(-2.87%) |
Oct 26, 2023 | 17.31 | 17.38 | 17.31 | 17.32 | 416 | +0.10(+0.60%) |
Oct 25, 2023 | 17.24 | 17.25 | 17.21 | 17.21 | 618 | -0.40(-2.26%) |
Oct 24, 2023 | 17.70 | 17.70 | 17.57 | 17.61 | 358 | +0.50(+2.95%) |
Oct 23, 2023 | 17.13 | 17.25 | 17.11 | 17.11 | 2,793 | -0.37(-2.11%) |
Oct 20, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 164 | -0.08(-0.46%) |
Oct 19, 2023 | 17.67 | 17.67 | 17.56 | 17.56 | 1,288 | -0.47(-2.59%) |
Oct 18, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 245 | -0.51(-2.73%) |
Oct 17, 2023 | 18.79 | 18.79 | 18.53 | 18.53 | 609 | +0.02(+0.10%) |
Oct 16, 2023 | 18.32 | 18.51 | 18.30 | 18.51 | 1,554 | +0.06(+0.33%) |
Oct 13, 2023 | 18.17 | 18.45 | 18.07 | 18.45 | 1,056 | +0.18(+0.98%) |
Oct 12, 2023 | 18.79 | 18.79 | 18.27 | 18.27 | 307 | -0.68(-3.61%) |
Oct 11, 2023 | 19.03 | 19.03 | 18.95 | 18.96 | 357 | -0.52(-2.66%) |
Oct 10, 2023 | 19.38 | 19.51 | 19.38 | 19.48 | 205 | +0.21(+1.09%) |
Oct 09, 2023 | 19.21 | 19.27 | 19.20 | 19.27 | 585 | -0.24(-1.21%) |
Oct 06, 2023 | 19.52 | 19.76 | 19.50 | 19.50 | 659 | -0.01(-0.06%) |
Oct 05, 2023 | 18.82 | 19.52 | 18.78 | 19.52 | 1,883 | +0.84(+4.47%) |
Oct 04, 2023 | 18.53 | 18.68 | 18.51 | 18.68 | 4,170 | -0.26(-1.39%) |
Oct 03, 2023 | 18.50 | 18.94 | 18.50 | 18.94 | 541 | +0.17(+0.93%) |
Oct 02, 2023 | 18.82 | 18.82 | 18.77 | 18.77 | 238 | -0.79(-4.02%) |
Sep 29, 2023 | 19.54 | 19.55 | 19.49 | 19.55 | 537 | +0.01(+0.06%) |
Sep 28, 2023 | 19.32 | 19.54 | 19.23 | 19.54 | 1,924 | -0.01(-0.05%) |
Sep 27, 2023 | 19.65 | 19.65 | 19.55 | 19.55 | 331 | +0.13(+0.65%) |
Sep 26, 2023 | 19.79 | 19.79 | 19.42 | 19.42 | 274 | +0.23(+1.18%) |
Sep 25, 2023 | 19.18 | 19.20 | 19.20 | 19.20 | 1,259 | -0.37(-1.88%) |
Sep 22, 2023 | 19.69 | 19.69 | 19.57 | 19.57 | 1,180 | -0.28(-1.42%) |
Sep 21, 2023 | 19.71 | 19.88 | 19.54 | 19.85 | 1,527 | -0.07(-0.33%) |
Sep 20, 2023 | 20.34 | 20.34 | 19.92 | 19.92 | 280 | -0.55(-2.70%) |
Sep 19, 2023 | 20.52 | 20.52 | 20.35 | 20.47 | 2,778 | -0.08(-0.39%) |
Sep 18, 2023 | 20.66 | 20.67 | 20.55 | 20.55 | 600 | -0.40(-1.93%) |
Sep 15, 2023 | 21.00 | 21.00 | 20.95 | 20.95 | 432 | -0.10(-0.48%) |
Sep 14, 2023 | 20.96 | 21.15 | 20.96 | 21.05 | 524 | +0.01(+0.04%) |
Sep 13, 2023 | 21.38 | 21.38 | 21.05 | 21.05 | 391 | -0.28(-1.32%) |
Sep 12, 2023 | 21.48 | 21.48 | 21.32 | 21.33 | 1,007 | +0.02(+0.09%) |
Sep 11, 2023 | 21.42 | 21.42 | 21.31 | 21.31 | 642 | +0.24(+1.13%) |
Sep 08, 2023 | 21.22 | 21.25 | 21.07 | 21.07 | 832 | -0.09(-0.45%) |
Sep 07, 2023 | 21.27 | 21.27 | 21.07 | 21.16 | 1,449 | -0.18(-0.86%) |
Sep 06, 2023 | 21.38 | 21.38 | 21.17 | 21.35 | 308 | -0.04(-0.21%) |
Sep 05, 2023 | 21.88 | 21.88 | 21.39 | 21.39 | 991 | -0.46(-2.12%) |
Sep 01, 2023 | 21.79 | 21.86 | 21.79 | 21.86 | 174 | +0.46(+2.15%) |
Aug 31, 2023 | 21.61 | 21.61 | 21.40 | 21.40 | 204 | -0.19(-0.88%) |
Aug 30, 2023 | 21.52 | 21.60 | 21.48 | 21.59 | 2,353 | +0.02(+0.10%) |
Aug 29, 2023 | 21.49 | 21.63 | 21.47 | 21.57 | 1,301 | +0.10(+0.45%) |
Aug 28, 2023 | 21.42 | 21.47 | 21.38 | 21.47 | 1,756 | +0.03(+0.14%) |
Aug 25, 2023 | 21.24 | 21.44 | 21.24 | 21.44 | 340 | +0.22(+1.05%) |
Aug 24, 2023 | 21.20 | 21.27 | 21.20 | 21.22 | 744 | -0.41(-1.92%) |
Aug 23, 2023 | 21.87 | 21.87 | 21.63 | 21.63 | 1,056 | +0.11(+0.52%) |
Aug 22, 2023 | 21.37 | 21.52 | 21.28 | 21.52 | 574 | +0.11(+0.50%) |
Aug 21, 2023 | 20.92 | 21.41 | 20.92 | 21.41 | 341 | +0.28(+1.34%) |
Aug 18, 2023 | 21.18 | 21.18 | 21.13 | 21.13 | 369 | +0.21(+1.01%) |
Aug 17, 2023 | 21.02 | 21.02 | 20.92 | 20.92 | 506 | -0.27(-1.29%) |
Aug 16, 2023 | 21.65 | 21.65 | 21.19 | 21.19 | 731 | -0.46(-2.14%) |
Aug 15, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 74 | -0.34(-1.52%) |
Aug 14, 2023 | 21.83 | 22.02 | 21.83 | 21.99 | 823 | -0.20(-0.91%) |
Aug 11, 2023 | 22.41 | 22.41 | 22.19 | 22.19 | 1,724 | -0.09(-0.38%) |
Aug 10, 2023 | 22.41 | 22.52 | 22.28 | 22.28 | 654 | +0.24(+1.10%) |
Aug 09, 2023 | 21.99 | 22.11 | 21.92 | 22.04 | 12,081 | +0.05(+0.22%) |
Aug 08, 2023 | 22.08 | 22.08 | 21.77 | 21.99 | 1,592 | +0.04(+0.19%) |
Aug 07, 2023 | 22.67 | 22.67 | 21.95 | 21.95 | 1,771 | -1.07(-4.65%) |
Aug 04, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | -0.15(-0.63%) |
Aug 03, 2023 | 23.26 | 23.26 | 23.16 | 23.16 | 325 | -0.18(-0.79%) |
Aug 02, 2023 | 23.22 | 23.35 | 23.20 | 23.35 | 288 | -0.43(-1.79%) |
Aug 01, 2023 | 23.66 | 23.77 | 23.62 | 23.77 | 449 | -0.23(-0.94%) |
Jul 31, 2023 | 23.84 | 24.00 | 23.84 | 24.00 | 563 | +0.41(+1.76%) |
Jul 28, 2023 | 23.58 | 23.64 | 23.58 | 23.58 | 1,061 | +0.78(+3.43%) |
Jul 27, 2023 | 23.23 | 23.25 | 22.75 | 22.80 | 1,667 | -0.57(-2.44%) |
Jul 26, 2023 | 23.34 | 23.50 | 23.34 | 23.37 | 887 | -0.00(-0.00%) |
Jul 25, 2023 | 23.54 | 23.62 | 23.37 | 23.37 | 1,918 | -0.34(-1.43%) |
Jul 24, 2023 | 23.96 | 23.98 | 23.71 | 23.71 | 947 | -0.54(-2.21%) |
Jul 21, 2023 | 24.13 | 24.40 | 24.04 | 24.25 | 1,099 | +0.04(+0.16%) |
Jul 20, 2023 | 24.32 | 24.43 | 24.15 | 24.21 | 1,207 | -0.49(-1.99%) |
Jul 19, 2023 | 24.75 | 24.80 | 24.70 | 24.70 | 666 | +0.13(+0.52%) |
Jul 18, 2023 | 24.74 | 24.75 | 24.49 | 24.57 | 4,353 | +0.03(+0.11%) |
Jul 17, 2023 | 24.06 | 24.85 | 24.06 | 24.54 | 2,216 | +0.48(+1.99%) |
Jul 14, 2023 | 24.13 | 24.24 | 24.06 | 24.06 | 1,377 | -0.54(-2.19%) |
Jul 13, 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 1,082 | +0.17(+0.69%) |
Jul 12, 2023 | 24.54 | 24.54 | 24.41 | 24.44 | 1,160 | +0.18(+0.73%) |
Jul 11, 2023 | 24.18 | 24.26 | 24.12 | 24.26 | 962 | -0.06(-0.23%) |
Jul 10, 2023 | 23.77 | 24.40 | 23.77 | 24.31 | 1,865 | +0.61(+2.58%) |
Jul 07, 2023 | 23.74 | 23.74 | 23.70 | 23.70 | 1,172 | +0.20(+0.83%) |
Jul 06, 2023 | 23.28 | 23.58 | 23.28 | 23.51 | 2,346 | -0.38(-1.59%) |
Jul 05, 2023 | 23.98 | 23.98 | 23.89 | 23.89 | 552 | +0.01(+0.02%) |
Jul 03, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 100 | +0.01(+0.02%) |
Jun 30, 2023 | 23.84 | 23.88 | 23.79 | 23.88 | 5,133 | +0.41(+1.76%) |
Jun 29, 2023 | 23.55 | 23.57 | 23.46 | 23.46 | 1,141 | -0.53(-2.22%) |
Jun 28, 2023 | 23.95 | 24.00 | 23.95 | 24.00 | 404 | +0.43(+1.83%) |
Jun 27, 2023 | 23.42 | 23.59 | 23.42 | 23.56 | 2,061 | -0.02(-0.09%) |
Jun 26, 2023 | 24.23 | 24.23 | 23.59 | 23.59 | 2,389 | -0.73(-2.98%) |
Jun 23, 2023 | 24.51 | 24.51 | 24.18 | 24.31 | 2,212 | -0.39(-1.60%) |
Jun 22, 2023 | 24.96 | 24.96 | 24.70 | 24.70 | 435 | -0.26(-1.03%) |
Jun 21, 2023 | 25.04 | 25.04 | 24.96 | 24.96 | 542 | -0.39(-1.55%) |
Jun 20, 2023 | 24.91 | 25.38 | 24.69 | 25.36 | 5,081 | +0.20(+0.81%) |
Jun 16, 2023 | 25.49 | 25.49 | 25.15 | 25.15 | 557 | -0.43(-1.69%) |
Jun 15, 2023 | 25.44 | 25.71 | 25.44 | 25.58 | 1,661 | -0.22(-0.84%) |
Jun 14, 2023 | 26.18 | 26.18 | 25.63 | 25.80 | 456 | -0.54(-2.03%) |
Jun 13, 2023 | 26.43 | 26.43 | 26.34 | 26.34 | 1,046 | +0.78(+3.05%) |
Jun 12, 2023 | 25.55 | 25.56 | 25.55 | 25.56 | 334 | +0.30(+1.19%) |
Jun 09, 2023 | 25.67 | 25.67 | 25.23 | 25.26 | 630 | -0.34(-1.34%) |
Jun 08, 2023 | 25.72 | 25.72 | 25.38 | 25.60 | 1,475 | -0.17(-0.67%) |
Jun 07, 2023 | 25.65 | 25.77 | 25.65 | 25.77 | 276 | +0.06(+0.25%) |
Jun 06, 2023 | 25.21 | 25.71 | 25.21 | 25.71 | 1,051 | +0.57(+2.27%) |
Jun 05, 2023 | 24.99 | 25.17 | 24.70 | 25.14 | 2,694 | +0.23(+0.94%) |
Jun 02, 2023 | 24.55 | 24.90 | 24.55 | 24.90 | 1,884 | +0.37(+1.52%) |