Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.10 | 22.59 | 21.94 | 22.18 | 264,956 | -0.02(-0.09%) |
Apr 29, 2024 | 21.99 | 22.41 | 21.93 | 22.20 | 277,796 | +0.36(+1.65%) |
Apr 26, 2024 | 21.98 | 22.20 | 21.65 | 21.84 | 223,445 | -0.01(-0.05%) |
Apr 25, 2024 | 21.88 | 21.99 | 21.55 | 21.85 | 274,739 | -0.58(-2.59%) |
Apr 24, 2024 | 22.32 | 22.75 | 22.21 | 22.43 | 272,298 | +0.39(+1.77%) |
Apr 23, 2024 | 21.65 | 22.50 | 21.65 | 22.04 | 339,157 | +0.12(+0.55%) |
Apr 22, 2024 | 20.87 | 22.16 | 20.87 | 21.92 | 386,773 | +1.12(+5.38%) |
Apr 19, 2024 | 20.83 | 21.29 | 20.62 | 20.80 | 467,273 | +0.45(+2.21%) |
Apr 18, 2024 | 20.09 | 20.41 | 19.76 | 20.35 | 379,690 | +0.17(+0.84%) |
Apr 17, 2024 | 20.08 | 20.51 | 19.80 | 20.18 | 423,781 | +0.83(+4.29%) |
Apr 16, 2024 | 18.50 | 19.41 | 18.21 | 19.35 | 432,212 | +0.55(+2.93%) |
Apr 15, 2024 | 19.37 | 19.72 | 18.62 | 18.80 | 511,085 | -0.71(-3.64%) |
Apr 12, 2024 | 20.10 | 20.38 | 18.72 | 19.51 | 854,612 | -1.22(-5.89%) |
Apr 11, 2024 | 19.24 | 21.12 | 18.92 | 20.73 | 2,752,224 | -2.61(-11.18%) |
Apr 10, 2024 | 23.54 | 23.79 | 22.55 | 23.34 | 562,953 | -1.05(-4.31%) |
Apr 09, 2024 | 24.22 | 25.09 | 24.00 | 24.39 | 387,962 | +0.09(+0.37%) |
Apr 08, 2024 | 24.05 | 24.70 | 24.04 | 24.30 | 286,986 | +0.46(+1.93%) |
Apr 05, 2024 | 22.79 | 23.99 | 22.77 | 23.84 | 327,292 | +0.81(+3.52%) |
Apr 04, 2024 | 22.82 | 23.98 | 22.73 | 23.03 | 438,388 | +0.50(+2.22%) |
Apr 03, 2024 | 21.93 | 22.54 | 21.85 | 22.53 | 153,989 | +0.48(+2.18%) |
Apr 02, 2024 | 22.09 | 22.26 | 21.67 | 22.05 | 241,164 | -0.55(-2.43%) |
Apr 01, 2024 | 22.69 | 22.69 | 22.06 | 22.60 | 175,332 | +0.00(+0.00%) |
Mar 28, 2024 | 22.34 | 22.76 | 22.34 | 22.60 | 159,783 | +0.21(+0.94%) |
Mar 27, 2024 | 21.75 | 22.39 | 21.67 | 22.39 | 191,340 | +0.75(+3.47%) |
Mar 26, 2024 | 22.18 | 22.18 | 21.43 | 21.64 | 173,760 | -0.36(-1.64%) |
Mar 25, 2024 | 21.70 | 22.18 | 21.53 | 22.00 | 267,257 | +0.50(+2.33%) |
Mar 22, 2024 | 22.61 | 22.70 | 21.50 | 21.50 | 170,768 | -1.33(-5.83%) |
Mar 21, 2024 | 22.95 | 23.19 | 22.50 | 22.83 | 318,177 | +0.04(+0.18%) |
Mar 20, 2024 | 21.42 | 22.85 | 21.42 | 22.79 | 346,783 | +1.43(+6.69%) |
Mar 19, 2024 | 21.91 | 22.31 | 20.84 | 21.36 | 323,336 | -0.81(-3.65%) |
Mar 18, 2024 | 22.63 | 22.94 | 22.08 | 22.17 | 267,313 | -0.45(-1.99%) |
Mar 15, 2024 | 22.32 | 22.73 | 22.27 | 22.62 | 197,583 | +0.10(+0.44%) |
Mar 14, 2024 | 23.04 | 23.19 | 22.07 | 22.52 | 182,364 | -0.50(-2.17%) |
Mar 13, 2024 | 22.11 | 23.37 | 22.11 | 23.02 | 249,345 | +0.94(+4.26%) |
Mar 12, 2024 | 22.09 | 22.59 | 21.88 | 22.08 | 350,069 | +0.05(+0.23%) |
Mar 11, 2024 | 22.18 | 22.62 | 21.84 | 22.03 | 226,670 | -0.19(-0.86%) |
Mar 08, 2024 | 22.10 | 22.62 | 21.97 | 22.22 | 226,406 | +0.53(+2.44%) |
Mar 07, 2024 | 21.75 | 21.91 | 21.20 | 21.69 | 311,894 | +0.28(+1.31%) |
Mar 06, 2024 | 22.30 | 22.42 | 21.20 | 21.41 | 372,646 | -0.75(-3.38%) |
Mar 05, 2024 | 22.20 | 22.39 | 21.73 | 22.16 | 205,332 | -0.36(-1.60%) |
Mar 04, 2024 | 23.10 | 23.11 | 22.46 | 22.52 | 173,661 | -0.64(-2.76%) |
Mar 01, 2024 | 23.37 | 23.89 | 23.00 | 23.16 | 142,112 | +0.12(+0.52%) |
Feb 29, 2024 | 23.27 | 23.62 | 23.00 | 23.04 | 131,376 | +0.12(+0.52%) |
Feb 28, 2024 | 23.50 | 23.67 | 22.84 | 22.92 | 113,543 | -0.79(-3.33%) |
Feb 27, 2024 | 22.70 | 23.90 | 22.63 | 23.71 | 143,142 | +1.18(+5.24%) |
Feb 26, 2024 | 22.45 | 22.84 | 22.07 | 22.53 | 141,033 | +0.01(+0.04%) |
Feb 23, 2024 | 22.58 | 22.90 | 22.34 | 22.52 | 173,263 | -0.23(-1.01%) |
Feb 22, 2024 | 22.54 | 23.21 | 22.50 | 22.75 | 250,745 | +0.59(+2.66%) |
Feb 21, 2024 | 23.37 | 23.63 | 22.10 | 22.16 | 325,251 | -1.33(-5.66%) |
Feb 20, 2024 | 23.43 | 23.91 | 23.25 | 23.49 | 294,699 | -0.62(-2.57%) |
Feb 16, 2024 | 24.22 | 24.52 | 23.57 | 24.11 | 280,697 | -0.50(-2.03%) |
Feb 15, 2024 | 25.70 | 25.88 | 24.44 | 24.61 | 301,187 | -0.64(-2.53%) |
Feb 14, 2024 | 25.85 | 25.99 | 25.00 | 25.25 | 220,521 | -0.26(-1.02%) |
Feb 13, 2024 | 24.54 | 26.40 | 24.13 | 25.51 | 477,127 | -0.28(-1.09%) |
Feb 12, 2024 | 25.00 | 26.18 | 25.00 | 25.79 | 328,862 | +1.05(+4.24%) |
Feb 09, 2024 | 24.00 | 24.88 | 23.55 | 24.74 | 355,091 | +0.96(+4.04%) |
Feb 08, 2024 | 22.96 | 23.92 | 22.86 | 23.78 | 138,260 | +0.79(+3.44%) |
Feb 07, 2024 | 23.89 | 23.89 | 22.91 | 22.99 | 153,444 | -0.93(-3.89%) |
Feb 06, 2024 | 22.75 | 23.99 | 22.75 | 23.92 | 116,504 | +1.08(+4.73%) |
Feb 05, 2024 | 22.49 | 22.86 | 22.00 | 22.84 | 143,939 | -0.18(-0.78%) |
Feb 02, 2024 | 22.87 | 23.19 | 22.26 | 23.02 | 146,924 | -0.16(-0.69%) |
Feb 01, 2024 | 23.38 | 23.91 | 22.92 | 23.18 | 144,889 | +0.02(+0.09%) |
Jan 31, 2024 | 23.69 | 24.22 | 23.14 | 23.16 | 155,633 | -0.59(-2.48%) |
Jan 30, 2024 | 24.23 | 24.23 | 23.58 | 23.75 | 111,050 | -0.48(-1.98%) |
Jan 29, 2024 | 23.95 | 24.27 | 23.48 | 24.23 | 160,490 | +0.41(+1.72%) |
Jan 26, 2024 | 24.20 | 24.34 | 23.61 | 23.82 | 257,947 | -0.03(-0.13%) |
Jan 25, 2024 | 23.96 | 24.13 | 23.15 | 23.85 | 358,800 | +0.24(+1.02%) |
Jan 24, 2024 | 23.99 | 24.23 | 23.48 | 23.61 | 288,310 | +0.27(+1.16%) |
Jan 23, 2024 | 23.95 | 24.16 | 23.23 | 23.34 | 146,153 | -0.30(-1.27%) |
Jan 22, 2024 | 23.08 | 23.74 | 23.00 | 23.64 | 216,382 | +0.87(+3.82%) |
Jan 19, 2024 | 22.45 | 22.85 | 21.97 | 22.77 | 179,394 | +0.40(+1.79%) |
Jan 18, 2024 | 22.62 | 22.76 | 22.09 | 22.37 | 193,536 | -0.18(-0.80%) |
Jan 17, 2024 | 22.00 | 22.58 | 21.66 | 22.55 | 203,875 | +0.26(+1.17%) |
Jan 16, 2024 | 23.35 | 23.35 | 21.95 | 22.29 | 425,549 | -1.24(-5.27%) |
Jan 12, 2024 | 24.41 | 24.62 | 23.31 | 23.53 | 204,388 | -0.52(-2.16%) |
Jan 11, 2024 | 24.72 | 24.91 | 23.97 | 24.05 | 193,170 | -0.85(-3.41%) |
Jan 10, 2024 | 24.98 | 25.28 | 24.65 | 24.90 | 162,517 | -0.26(-1.03%) |
Jan 09, 2024 | 24.58 | 25.50 | 24.01 | 25.16 | 216,969 | +0.07(+0.28%) |
Jan 08, 2024 | 25.33 | 25.77 | 25.02 | 25.09 | 152,608 | -0.07(-0.28%) |
Jan 05, 2024 | 25.04 | 25.68 | 24.68 | 25.16 | 172,536 | +0.00(+0.00%) |
Jan 04, 2024 | 25.20 | 25.45 | 24.76 | 25.16 | 192,432 | -0.09(-0.36%) |
Jan 03, 2024 | 25.75 | 26.15 | 25.00 | 25.25 | 341,139 | -1.08(-4.10%) |
Jan 02, 2024 | 25.80 | 27.07 | 25.55 | 26.33 | 288,175 | +0.78(+3.05%) |
Dec 29, 2023 | 25.95 | 26.56 | 25.04 | 25.55 | 360,861 | -0.48(-1.84%) |
Dec 28, 2023 | 25.75 | 26.29 | 25.36 | 26.03 | 529,334 | -0.01(-0.04%) |
Dec 27, 2023 | 26.55 | 26.80 | 25.82 | 26.04 | 277,718 | -0.51(-1.92%) |
Dec 26, 2023 | 26.37 | 26.71 | 26.37 | 26.55 | 206,138 | +0.15(+0.57%) |
Dec 22, 2023 | 26.62 | 26.92 | 26.30 | 26.40 | 273,371 | -0.10(-0.38%) |
Dec 21, 2023 | 26.50 | 26.92 | 26.23 | 26.50 | 285,666 | +0.44(+1.69%) |
Dec 20, 2023 | 26.94 | 27.24 | 26.06 | 26.06 | 402,117 | -0.94(-3.48%) |
Dec 19, 2023 | 27.00 | 27.42 | 26.76 | 27.00 | 392,073 | +0.52(+1.96%) |
Dec 18, 2023 | 27.69 | 27.69 | 26.25 | 26.48 | 454,529 | -1.21(-4.37%) |
Dec 15, 2023 | 29.31 | 29.32 | 27.58 | 27.69 | 674,821 | -1.65(-5.62%) |
Dec 14, 2023 | 27.61 | 29.81 | 27.50 | 29.34 | 969,054 | +2.85(+10.76%) |
Dec 13, 2023 | 25.17 | 26.78 | 24.43 | 26.49 | 419,344 | +1.16(+4.58%) |
Dec 12, 2023 | 25.40 | 25.82 | 24.90 | 25.33 | 368,683 | -0.07(-0.28%) |
Dec 11, 2023 | 25.38 | 25.83 | 24.83 | 25.40 | 434,657 | +0.10(+0.40%) |
Dec 08, 2023 | 24.80 | 25.34 | 24.38 | 25.30 | 326,840 | +0.42(+1.69%) |
Dec 07, 2023 | 23.63 | 24.95 | 23.51 | 24.88 | 541,045 | +1.27(+5.38%) |
Dec 06, 2023 | 21.73 | 24.16 | 21.05 | 23.61 | 1,122,502 | +2.59(+12.32%) |
Dec 05, 2023 | 21.62 | 21.91 | 20.68 | 21.02 | 504,649 | -0.90(-4.11%) |
Dec 04, 2023 | 21.63 | 22.05 | 21.37 | 21.92 | 347,796 | +0.31(+1.43%) |
Dec 01, 2023 | 20.30 | 21.63 | 20.26 | 21.61 | 347,002 | +0.85(+4.09%) |
Nov 30, 2023 | 20.65 | 21.34 | 20.50 | 20.76 | 793,353 | +0.27(+1.32%) |
Nov 29, 2023 | 20.00 | 20.84 | 20.00 | 20.49 | 268,259 | +0.71(+3.59%) |
Nov 28, 2023 | 19.40 | 19.84 | 19.05 | 19.78 | 173,950 | +0.32(+1.64%) |
Nov 27, 2023 | 19.33 | 19.67 | 19.22 | 19.46 | 203,802 | -0.12(-0.61%) |
Nov 24, 2023 | 19.04 | 19.65 | 18.91 | 19.58 | 137,354 | +0.51(+2.67%) |
Nov 22, 2023 | 18.88 | 19.64 | 18.88 | 19.07 | 219,654 | +0.54(+2.91%) |
Nov 21, 2023 | 19.35 | 19.39 | 18.46 | 18.53 | 281,945 | -1.02(-5.22%) |
Nov 20, 2023 | 18.63 | 19.63 | 18.40 | 19.55 | 241,167 | +1.11(+6.02%) |
Nov 17, 2023 | 18.55 | 18.73 | 18.00 | 18.44 | 335,214 | +0.27(+1.49%) |
Nov 16, 2023 | 18.84 | 19.00 | 18.13 | 18.17 | 267,051 | -0.88(-4.62%) |
Nov 15, 2023 | 18.26 | 19.53 | 18.26 | 19.05 | 584,009 | +1.00(+5.54%) |
Nov 14, 2023 | 17.03 | 18.12 | 17.03 | 18.05 | 440,260 | +1.75(+10.74%) |
Nov 13, 2023 | 16.41 | 16.73 | 16.27 | 16.30 | 284,080 | -0.41(-2.45%) |
Nov 10, 2023 | 16.99 | 17.01 | 16.20 | 16.71 | 374,838 | -0.26(-1.53%) |
Nov 09, 2023 | 18.07 | 18.12 | 16.89 | 16.97 | 330,639 | -1.08(-5.98%) |
Nov 08, 2023 | 17.63 | 18.20 | 17.32 | 18.05 | 336,156 | +0.55(+3.14%) |
Nov 07, 2023 | 17.01 | 17.90 | 16.98 | 17.50 | 498,350 | +0.54(+3.18%) |
Nov 06, 2023 | 17.56 | 17.71 | 16.59 | 16.96 | 426,582 | -0.60(-3.42%) |
Nov 03, 2023 | 17.77 | 19.98 | 17.44 | 17.56 | 786,584 | -0.19(-1.07%) |
Nov 02, 2023 | 17.50 | 17.81 | 17.34 | 17.75 | 480,760 | +0.63(+3.68%) |
Nov 01, 2023 | 16.42 | 17.19 | 16.25 | 17.12 | 452,959 | +0.66(+4.01%) |
Oct 31, 2023 | 16.64 | 16.84 | 15.96 | 16.46 | 379,741 | -0.26(-1.56%) |
Oct 30, 2023 | 14.83 | 16.88 | 14.83 | 16.72 | 588,735 | +1.63(+10.80%) |
Oct 27, 2023 | 14.47 | 15.30 | 14.28 | 15.09 | 564,342 | +0.65(+4.50%) |
Oct 26, 2023 | 14.55 | 15.08 | 14.18 | 14.44 | 296,583 | -0.01(-0.07%) |
Oct 25, 2023 | 14.77 | 14.80 | 14.19 | 14.45 | 426,874 | -0.48(-3.22%) |
Oct 24, 2023 | 15.04 | 15.28 | 14.84 | 14.93 | 387,327 | +0.09(+0.61%) |
Oct 23, 2023 | 15.70 | 15.75 | 14.73 | 14.84 | 507,082 | -0.92(-5.84%) |
Oct 20, 2023 | 15.82 | 15.99 | 15.56 | 15.76 | 331,067 | -0.07(-0.44%) |
Oct 19, 2023 | 16.50 | 16.66 | 15.80 | 15.83 | 282,070 | -0.67(-4.06%) |
Oct 18, 2023 | 17.23 | 17.26 | 16.19 | 16.50 | 381,466 | -1.04(-5.93%) |
Oct 17, 2023 | 16.99 | 17.95 | 16.99 | 17.54 | 330,093 | +0.39(+2.27%) |
Oct 16, 2023 | 17.03 | 17.54 | 16.96 | 17.15 | 262,248 | +0.39(+2.33%) |
Oct 13, 2023 | 17.11 | 17.19 | 16.75 | 16.76 | 218,102 | -0.39(-2.27%) |
Oct 12, 2023 | 18.21 | 18.31 | 17.00 | 17.15 | 261,535 | -1.13(-6.18%) |
Oct 11, 2023 | 18.27 | 18.53 | 17.98 | 18.28 | 246,944 | +0.12(+0.66%) |
Oct 10, 2023 | 17.24 | 18.24 | 17.24 | 18.16 | 381,922 | +0.92(+5.34%) |
Oct 09, 2023 | 17.13 | 17.40 | 16.82 | 17.24 | 328,982 | -0.13(-0.75%) |
Oct 06, 2023 | 17.59 | 17.84 | 17.29 | 17.37 | 281,380 | -0.34(-1.92%) |
Oct 05, 2023 | 17.97 | 18.09 | 17.33 | 17.71 | 321,333 | -0.18(-1.01%) |
Oct 04, 2023 | 18.45 | 18.81 | 17.74 | 17.89 | 333,656 | -0.56(-3.04%) |
Oct 03, 2023 | 19.01 | 19.21 | 18.24 | 18.45 | 368,934 | -0.65(-3.40%) |
Oct 02, 2023 | 19.99 | 20.19 | 19.05 | 19.10 | 267,759 | -0.82(-4.12%) |
Sep 29, 2023 | 20.00 | 20.20 | 19.59 | 19.92 | 177,803 | +0.14(+0.71%) |
Sep 28, 2023 | 19.20 | 19.86 | 19.00 | 19.78 | 295,798 | +0.60(+3.13%) |
Sep 27, 2023 | 18.84 | 19.32 | 18.71 | 19.18 | 244,839 | +0.30(+1.59%) |
Sep 26, 2023 | 18.96 | 19.19 | 18.71 | 18.88 | 295,972 | -0.26(-1.36%) |
Sep 25, 2023 | 19.61 | 19.41 | 19.03 | 19.14 | 396,272 | -0.67(-3.38%) |
Sep 22, 2023 | 19.82 | 20.22 | 19.58 | 19.81 | 271,376 | +0.00(+0.00%) |
Sep 21, 2023 | 20.48 | 20.64 | 19.45 | 19.81 | 511,629 | -1.17(-5.58%) |
Sep 20, 2023 | 21.04 | 21.58 | 20.93 | 20.98 | 365,457 | +0.42(+2.04%) |
Sep 19, 2023 | 20.54 | 20.87 | 20.23 | 20.56 | 225,775 | -0.05(-0.24%) |
Sep 18, 2023 | 21.30 | 21.30 | 20.12 | 20.61 | 361,190 | -0.59(-2.78%) |
Sep 15, 2023 | 22.18 | 22.43 | 21.12 | 21.20 | 390,992 | -0.95(-4.29%) |
Sep 14, 2023 | 21.90 | 22.50 | 21.75 | 22.15 | 658,636 | +0.37(+1.70%) |
Sep 13, 2023 | 21.46 | 22.05 | 21.17 | 21.78 | 362,806 | +0.38(+1.78%) |
Sep 12, 2023 | 21.35 | 22.14 | 21.18 | 21.40 | 383,044 | -0.21(-0.97%) |
Sep 11, 2023 | 21.73 | 22.56 | 21.45 | 21.61 | 353,927 | -0.66(-2.96%) |
Sep 08, 2023 | 23.08 | 23.08 | 21.55 | 22.27 | 555,282 | -0.74(-3.22%) |
Sep 07, 2023 | 24.05 | 24.42 | 22.85 | 23.01 | 416,333 | -1.20(-4.96%) |
Sep 06, 2023 | 24.65 | 25.20 | 24.19 | 24.21 | 241,267 | -0.51(-2.06%) |
Sep 05, 2023 | 25.41 | 25.69 | 24.70 | 24.72 | 319,537 | -0.72(-2.83%) |
Sep 01, 2023 | 23.99 | 26.02 | 23.56 | 25.44 | 517,655 | +2.52(+10.99%) |
Aug 31, 2023 | 22.35 | 23.08 | 22.35 | 22.92 | 299,511 | +0.62(+2.78%) |
Aug 30, 2023 | 22.42 | 22.59 | 22.24 | 22.30 | 168,794 | -0.10(-0.45%) |
Aug 29, 2023 | 22.15 | 22.73 | 22.03 | 22.40 | 276,292 | +0.20(+0.90%) |
Aug 28, 2023 | 22.58 | 22.86 | 21.94 | 22.20 | 196,865 | -0.14(-0.63%) |
Aug 25, 2023 | 22.45 | 22.54 | 21.88 | 22.34 | 203,163 | -0.02(-0.09%) |
Aug 24, 2023 | 23.00 | 23.17 | 22.28 | 22.36 | 220,902 | -0.66(-2.87%) |
Aug 23, 2023 | 23.02 | 23.51 | 22.87 | 23.02 | 214,577 | -0.10(-0.43%) |
Aug 22, 2023 | 23.46 | 23.59 | 22.79 | 23.12 | 224,657 | -0.21(-0.90%) |
Aug 21, 2023 | 23.82 | 23.93 | 22.95 | 23.33 | 389,010 | -0.51(-2.14%) |
Aug 18, 2023 | 22.62 | 24.08 | 22.62 | 23.84 | 343,982 | +0.78(+3.38%) |
Aug 17, 2023 | 22.40 | 23.44 | 20.30 | 23.06 | 1,038,777 | -0.70(-2.95%) |
Aug 16, 2023 | 24.09 | 24.31 | 23.25 | 23.76 | 265,241 | -0.50(-2.06%) |
Aug 15, 2023 | 24.25 | 24.71 | 23.86 | 24.26 | 213,079 | -0.33(-1.34%) |
Aug 14, 2023 | 23.96 | 24.71 | 23.37 | 24.59 | 311,120 | +0.87(+3.67%) |
Aug 11, 2023 | 24.93 | 24.98 | 23.56 | 23.72 | 242,183 | -1.36(-5.42%) |
Aug 10, 2023 | 25.88 | 26.39 | 24.97 | 25.08 | 364,525 | -0.64(-2.49%) |
Aug 09, 2023 | 26.75 | 26.80 | 25.30 | 25.72 | 196,320 | -0.92(-3.45%) |
Aug 08, 2023 | 27.38 | 27.50 | 26.41 | 26.64 | 250,562 | -1.05(-3.79%) |
Aug 07, 2023 | 29.01 | 29.18 | 27.59 | 27.69 | 243,124 | -1.12(-3.89%) |
Aug 04, 2023 | 28.15 | 29.26 | 28.01 | 28.81 | 250,893 | +0.94(+3.37%) |
Aug 03, 2023 | 27.87 | 28.46 | 27.81 | 27.87 | 157,397 | -0.22(-0.78%) |
Aug 02, 2023 | 28.32 | 28.44 | 27.44 | 28.09 | 166,306 | -0.74(-2.57%) |
Aug 01, 2023 | 29.14 | 29.60 | 28.72 | 28.83 | 192,121 | -0.45(-1.54%) |
Jul 31, 2023 | 28.96 | 29.32 | 28.50 | 29.28 | 163,967 | +0.49(+1.70%) |
Jul 28, 2023 | 28.44 | 28.96 | 28.23 | 28.79 | 160,125 | +0.78(+2.78%) |
Jul 27, 2023 | 29.23 | 29.64 | 27.88 | 28.01 | 203,005 | -1.22(-4.17%) |
Jul 26, 2023 | 28.22 | 29.31 | 27.61 | 29.23 | 267,010 | +1.01(+3.58%) |
Jul 25, 2023 | 28.07 | 28.39 | 27.68 | 28.22 | 194,429 | -0.06(-0.21%) |
Jul 24, 2023 | 27.43 | 28.59 | 27.38 | 28.28 | 270,361 | +0.54(+1.95%) |
Jul 21, 2023 | 29.39 | 29.48 | 27.59 | 27.74 | 284,283 | -1.44(-4.93%) |
Jul 20, 2023 | 29.43 | 29.75 | 29.04 | 29.18 | 199,696 | -0.24(-0.82%) |
Jul 19, 2023 | 29.35 | 29.44 | 28.64 | 29.42 | 202,925 | +0.24(+0.82%) |
Jul 18, 2023 | 28.50 | 29.46 | 28.50 | 29.18 | 343,859 | +0.75(+2.64%) |
Jul 17, 2023 | 28.33 | 28.98 | 28.16 | 28.43 | 214,373 | +0.07(+0.25%) |
Jul 14, 2023 | 28.70 | 29.06 | 28.12 | 28.36 | 184,571 | -0.40(-1.39%) |
Jul 13, 2023 | 28.79 | 29.31 | 28.39 | 28.76 | 174,638 | +0.37(+1.30%) |
Jul 12, 2023 | 29.48 | 29.53 | 27.81 | 28.39 | 302,792 | -0.67(-2.31%) |
Jul 11, 2023 | 28.00 | 29.75 | 28.00 | 29.06 | 836,815 | +1.19(+4.27%) |
Jul 10, 2023 | 25.34 | 27.89 | 25.34 | 27.87 | 322,502 | +2.50(+9.85%) |
Jul 07, 2023 | 25.40 | 26.18 | 25.33 | 25.37 | 307,818 | +0.04(+0.16%) |
Jul 06, 2023 | 25.63 | 25.89 | 24.79 | 25.33 | 378,167 | -0.47(-1.82%) |
Jul 05, 2023 | 26.05 | 26.25 | 25.40 | 25.80 | 391,104 | -0.37(-1.41%) |
Jul 03, 2023 | 26.91 | 27.15 | 25.86 | 26.17 | 232,478 | -0.78(-2.89%) |
Jun 30, 2023 | 26.97 | 27.17 | 26.53 | 26.95 | 327,689 | +0.24(+0.90%) |
Jun 29, 2023 | 25.68 | 26.80 | 25.64 | 26.71 | 313,438 | +0.83(+3.21%) |
Jun 28, 2023 | 26.17 | 26.39 | 25.68 | 25.88 | 270,685 | -0.51(-1.93%) |
Jun 27, 2023 | 25.89 | 26.71 | 25.89 | 26.39 | 302,610 | +0.59(+2.29%) |
Jun 26, 2023 | 25.83 | 26.44 | 25.49 | 25.80 | 301,659 | -0.11(-0.42%) |
Jun 23, 2023 | 26.55 | 26.61 | 25.57 | 25.91 | 558,917 | -0.80(-3.00%) |
Jun 22, 2023 | 25.96 | 26.85 | 24.95 | 26.71 | 402,973 | +0.86(+3.33%) |
Jun 21, 2023 | 24.85 | 25.98 | 24.38 | 25.85 | 458,294 | +0.55(+2.17%) |
Jun 20, 2023 | 23.73 | 25.35 | 23.60 | 25.30 | 639,124 | +1.50(+6.30%) |
Jun 16, 2023 | 24.43 | 24.43 | 23.34 | 23.80 | 387,508 | -0.26(-1.08%) |
Jun 15, 2023 | 23.73 | 24.45 | 23.73 | 24.06 | 405,822 | +0.09(+0.38%) |
Jun 14, 2023 | 23.37 | 24.35 | 23.07 | 23.97 | 386,075 | +0.77(+3.32%) |
Jun 13, 2023 | 22.65 | 23.45 | 22.33 | 23.20 | 440,500 | +0.76(+3.39%) |
Jun 12, 2023 | 22.58 | 23.10 | 22.35 | 22.44 | 446,776 | -0.17(-0.75%) |
Jun 09, 2023 | 22.69 | 23.89 | 22.41 | 22.61 | 435,018 | -0.08(-0.35%) |
Jun 08, 2023 | 23.35 | 23.86 | 22.05 | 22.69 | 765,210 | -0.43(-1.86%) |
Jun 07, 2023 | 25.00 | 25.38 | 22.34 | 23.12 | 1,301,317 | -1.37(-5.59%) |
Jun 06, 2023 | 22.91 | 25.30 | 22.83 | 24.49 | 1,079,702 | +1.63(+7.13%) |
Jun 05, 2023 | 23.27 | 23.63 | 22.58 | 22.86 | 489,153 | -0.30(-1.30%) |
Jun 02, 2023 | 21.90 | 23.25 | 21.77 | 23.16 | 412,593 | +1.67(+7.77%) |
Jun 01, 2023 | 21.03 | 21.77 | 20.73 | 21.49 | 296,403 | +0.41(+1.94%) |
May 31, 2023 | 21.20 | 21.26 | 20.68 | 21.08 | 364,529 | -0.11(-0.52%) |
May 30, 2023 | 21.75 | 21.75 | 20.38 | 21.19 | 361,509 | -0.14(-0.66%) |
May 26, 2023 | 20.05 | 21.41 | 19.98 | 21.33 | 463,585 | +1.30(+6.49%) |
May 25, 2023 | 21.44 | 21.51 | 19.98 | 20.03 | 490,166 | -1.30(-6.09%) |
May 24, 2023 | 21.87 | 21.91 | 20.83 | 21.33 | 456,753 | -0.61(-2.78%) |
May 23, 2023 | 22.50 | 23.06 | 21.84 | 21.94 | 302,637 | -0.62(-2.75%) |
May 22, 2023 | 22.62 | 23.23 | 22.26 | 22.56 | 465,834 | +0.05(+0.22%) |
May 19, 2023 | 23.76 | 23.76 | 22.28 | 22.51 | 437,515 | -1.13(-4.78%) |
May 18, 2023 | 23.60 | 23.89 | 23.32 | 23.64 | 391,156 | +0.05(+0.21%) |
May 17, 2023 | 24.17 | 24.17 | 23.50 | 23.59 | 328,942 | -0.26(-1.09%) |
May 16, 2023 | 25.20 | 25.35 | 23.44 | 23.85 | 429,430 | -1.51(-5.95%) |
May 15, 2023 | 25.15 | 25.75 | 25.05 | 25.36 | 235,895 | +0.19(+0.75%) |
May 12, 2023 | 25.64 | 25.67 | 24.96 | 25.17 | 233,847 | -0.49(-1.91%) |
May 11, 2023 | 25.82 | 26.36 | 25.45 | 25.66 | 189,783 | -0.39(-1.50%) |
May 10, 2023 | 26.49 | 26.57 | 25.88 | 26.05 | 191,417 | +0.11(+0.42%) |
May 09, 2023 | 25.84 | 26.20 | 25.54 | 25.94 | 223,051 | -0.14(-0.54%) |
May 08, 2023 | 26.41 | 26.49 | 25.76 | 26.08 | 136,458 | -0.22(-0.84%) |
May 05, 2023 | 25.68 | 26.73 | 25.68 | 26.30 | 214,064 | +0.81(+3.18%) |
May 04, 2023 | 26.23 | 26.50 | 25.27 | 25.49 | 293,826 | -1.03(-3.88%) |
May 03, 2023 | 27.38 | 27.65 | 26.49 | 26.52 | 332,442 | -0.86(-3.14%) |
May 02, 2023 | 26.74 | 27.49 | 26.23 | 27.38 | 340,225 | +0.61(+2.28%) |