Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 33.46 | 33.48 | 33.32 | 33.34 | 563,843 | -0.06(-0.18%) |
Sep 18, 2024 | 33.23 | 33.45 | 33.23 | 33.40 | 801,451 | +0.12(+0.36%) |
Sep 17, 2024 | 33.26 | 33.29 | 33.22 | 33.28 | 157,853 | +0.03(+0.09%) |
Sep 16, 2024 | 33.21 | 33.30 | 33.21 | 33.25 | 430,857 | +0.00(+0.00%) |
Sep 13, 2024 | 33.30 | 33.34 | 33.24 | 33.25 | 529,920 | -0.03(-0.09%) |
Sep 12, 2024 | 33.27 | 33.28 | 33.22 | 33.28 | 523,267 | +0.04(+0.12%) |
Sep 11, 2024 | 33.22 | 33.26 | 33.21 | 33.24 | 386,105 | +0.00(+0.00%) |
Sep 10, 2024 | 33.19 | 33.25 | 33.19 | 33.24 | 303,270 | +0.03(+0.09%) |
Sep 09, 2024 | 33.22 | 33.23 | 33.17 | 33.21 | 752,747 | +0.04(+0.12%) |
Sep 06, 2024 | 33.23 | 33.25 | 33.11 | 33.17 | 970,356 | -0.08(-0.24%) |
Sep 05, 2024 | 33.22 | 33.25 | 33.21 | 33.25 | 400,245 | +0.02(+0.06%) |
Sep 04, 2024 | 33.22 | 33.26 | 33.21 | 33.23 | 426,412 | -0.02(-0.06%) |
Sep 03, 2024 | 33.22 | 33.25 | 33.21 | 33.25 | 406,428 | -0.01(-0.03%) |
Aug 30, 2024 | 33.24 | 33.28 | 33.22 | 33.26 | 363,840 | +0.03(+0.09%) |
Aug 29, 2024 | 33.30 | 33.30 | 33.23 | 33.23 | 487,136 | -0.03(-0.09%) |
Aug 28, 2024 | 32.87 | 33.26 | 32.86 | 33.26 | 795,858 | +0.00(+0.00%) |
Aug 27, 2024 | 33.21 | 33.26 | 33.20 | 33.26 | 340,164 | +0.05(+0.15%) |
Aug 26, 2024 | 33.21 | 33.33 | 33.20 | 33.21 | 372,002 | -0.01(-0.03%) |
Aug 23, 2024 | 33.24 | 33.30 | 33.20 | 33.22 | 836,049 | +0.04(+0.12%) |
Aug 22, 2024 | 33.17 | 33.33 | 33.17 | 33.18 | 819,336 | -0.06(-0.18%) |
Aug 21, 2024 | 33.06 | 33.25 | 33.06 | 33.24 | 632,141 | +0.11(+0.33%) |
Aug 20, 2024 | 33.16 | 33.23 | 33.11 | 33.13 | 667,290 | +0.02(+0.06%) |
Aug 19, 2024 | 33.03 | 33.15 | 33.01 | 33.11 | 312,779 | +0.02(+0.06%) |
Aug 16, 2024 | 33.00 | 33.10 | 33.00 | 33.09 | 270,422 | +0.05(+0.15%) |
Aug 15, 2024 | 33.08 | 33.10 | 33.01 | 33.04 | 280,879 | +0.03(+0.09%) |
Aug 14, 2024 | 33.04 | 33.14 | 32.99 | 33.01 | 886,645 | -0.08(-0.24%) |
Aug 13, 2024 | 33.09 | 33.11 | 33.02 | 33.09 | 594,450 | +0.10(+0.30%) |
Aug 12, 2024 | 33.04 | 33.15 | 32.95 | 32.99 | 439,124 | -0.13(-0.39%) |
Aug 09, 2024 | 33.02 | 33.16 | 33.01 | 33.12 | 433,647 | +0.10(+0.30%) |
Aug 08, 2024 | 32.92 | 33.06 | 32.85 | 33.02 | 624,895 | +0.12(+0.36%) |
Aug 07, 2024 | 32.80 | 33.16 | 32.80 | 32.90 | 993,194 | +0.00(+0.00%) |
Aug 06, 2024 | 32.80 | 33.03 | 32.65 | 32.90 | 695,513 | +0.10(+0.30%) |
Aug 05, 2024 | 32.55 | 32.85 | 32.55 | 32.80 | 1,355,054 | -0.09(-0.27%) |
Aug 02, 2024 | 32.95 | 33.04 | 32.78 | 32.89 | 965,749 | -0.09(-0.27%) |
Aug 01, 2024 | 32.98 | 33.10 | 32.92 | 32.98 | 524,113 | -0.02(-0.06%) |
Jul 31, 2024 | 32.92 | 33.12 | 32.80 | 33.00 | 715,976 | +0.15(+0.46%) |
Jul 30, 2024 | 32.78 | 32.89 | 32.78 | 32.85 | 332,222 | +0.03(+0.09%) |
Jul 29, 2024 | 32.86 | 32.87 | 32.78 | 32.82 | 406,956 | +0.01(+0.03%) |
Jul 26, 2024 | 32.73 | 32.90 | 32.73 | 32.81 | 344,937 | +0.01(+0.03%) |
Jul 25, 2024 | 32.80 | 32.87 | 32.75 | 32.80 | 624,560 | +0.00(+0.00%) |
Jul 24, 2024 | 32.66 | 32.89 | 32.66 | 32.80 | 683,329 | -0.10(-0.30%) |
Jul 23, 2024 | 32.78 | 32.90 | 32.73 | 32.90 | 1,060,670 | +0.13(+0.40%) |
Jul 22, 2024 | 32.71 | 32.77 | 32.71 | 32.77 | 530,856 | +0.03(+0.09%) |
Jul 19, 2024 | 32.71 | 32.79 | 32.71 | 32.74 | 780,019 | +0.01(+0.03%) |
Jul 18, 2024 | 32.68 | 32.80 | 32.68 | 32.73 | 745,900 | +0.00(+0.00%) |
Jul 17, 2024 | 32.49 | 32.82 | 32.49 | 32.73 | 1,647,918 | +0.24(+0.74%) |
Jul 16, 2024 | 32.41 | 32.50 | 32.38 | 32.49 | 514,620 | +0.08(+0.25%) |
Jul 15, 2024 | 32.43 | 32.46 | 32.40 | 32.41 | 631,932 | +0.00(+0.00%) |
Jul 12, 2024 | 32.45 | 32.45 | 32.38 | 32.41 | 482,599 | +0.02(+0.06%) |
Jul 11, 2024 | 32.41 | 32.45 | 32.37 | 32.39 | 633,550 | +0.01(+0.03%) |
Jul 10, 2024 | 32.39 | 32.46 | 32.36 | 32.38 | 1,270,030 | -0.01(-0.03%) |
Jul 09, 2024 | 32.34 | 32.43 | 32.32 | 32.39 | 724,743 | +0.04(+0.12%) |
Jul 08, 2024 | 32.29 | 32.41 | 32.23 | 32.35 | 495,349 | -0.02(-0.06%) |
Jul 05, 2024 | 32.24 | 32.39 | 32.21 | 32.37 | 227,823 | +0.03(+0.09%) |
Jul 03, 2024 | 32.30 | 32.37 | 32.22 | 32.34 | 521,784 | +0.05(+0.15%) |
Jul 02, 2024 | 32.29 | 32.42 | 32.29 | 32.29 | 895,620 | -0.07(-0.22%) |
Jul 01, 2024 | 32.28 | 32.39 | 32.26 | 32.36 | 450,444 | +0.08(+0.25%) |
Jun 28, 2024 | 32.26 | 32.32 | 32.22 | 32.28 | 463,109 | +0.08(+0.25%) |
Jun 27, 2024 | 32.18 | 32.33 | 32.18 | 32.20 | 559,104 | -0.01(-0.03%) |
Jun 26, 2024 | 32.10 | 32.22 | 32.04 | 32.21 | 725,964 | +0.10(+0.31%) |
Jun 25, 2024 | 31.91 | 32.15 | 31.86 | 32.11 | 982,296 | +0.20(+0.62%) |
Jun 24, 2024 | 31.85 | 31.95 | 31.84 | 31.91 | 483,951 | +0.06(+0.19%) |
Jun 21, 2024 | 31.92 | 31.99 | 31.83 | 31.85 | 1,116,713 | -0.07(-0.22%) |
Jun 20, 2024 | 32.03 | 32.09 | 31.85 | 31.92 | 1,978,148 | -0.15(-0.47%) |
Jun 18, 2024 | 32.02 | 32.13 | 32.00 | 32.07 | 812,525 | +0.08(+0.25%) |
Jun 17, 2024 | 32.02 | 32.09 | 31.99 | 31.99 | 478,445 | -0.04(-0.12%) |
Jun 14, 2024 | 32.00 | 32.10 | 31.95 | 32.03 | 1,170,228 | +0.03(+0.09%) |
Jun 13, 2024 | 31.95 | 32.10 | 31.91 | 32.00 | 1,137,188 | -0.06(-0.19%) |
Jun 12, 2024 | 32.16 | 32.16 | 32.02 | 32.06 | 747,943 | +0.06(+0.19%) |
Jun 11, 2024 | 32.01 | 32.07 | 31.99 | 32.00 | 863,323 | -0.03(-0.09%) |
Jun 10, 2024 | 32.05 | 32.08 | 32.00 | 32.03 | 599,062 | -0.06(-0.19%) |
Jun 07, 2024 | 32.08 | 32.12 | 32.03 | 32.09 | 1,069,514 | -0.01(-0.03%) |
Jun 06, 2024 | 32.07 | 32.13 | 32.02 | 32.10 | 595,310 | +0.00(+0.00%) |
Jun 05, 2024 | 32.04 | 32.13 | 31.97 | 32.10 | 1,498,659 | +0.15(+0.47%) |
Jun 04, 2024 | 31.93 | 32.07 | 31.92 | 31.95 | 761,654 | -0.04(-0.12%) |
Jun 03, 2024 | 32.12 | 32.14 | 31.90 | 31.99 | 996,645 | -0.11(-0.34%) |
May 31, 2024 | 32.05 | 32.10 | 31.92 | 32.10 | 528,840 | +0.05(+0.16%) |
May 30, 2024 | 32.05 | 32.07 | 31.95 | 32.05 | 561,957 | +0.04(+0.12%) |
May 29, 2024 | 31.82 | 32.05 | 31.82 | 32.01 | 862,048 | +0.06(+0.19%) |
May 28, 2024 | 31.86 | 32.05 | 31.82 | 31.95 | 1,159,234 | -0.02(-0.06%) |
May 24, 2024 | 32.01 | 32.13 | 31.95 | 31.97 | 735,940 | -0.04(-0.12%) |
May 23, 2024 | 32.08 | 32.12 | 31.99 | 32.01 | 1,050,704 | -0.09(-0.28%) |
May 22, 2024 | 32.07 | 32.12 | 32.02 | 32.10 | 993,756 | +0.03(+0.09%) |
May 21, 2024 | 32.10 | 32.14 | 32.06 | 32.07 | 1,432,934 | -0.05(-0.16%) |
May 20, 2024 | 32.10 | 32.15 | 32.09 | 32.12 | 722,342 | -0.04(-0.12%) |
May 17, 2024 | 32.13 | 32.27 | 32.07 | 32.16 | 2,088,375 | +0.14(+0.44%) |
May 16, 2024 | 32.09 | 32.20 | 31.80 | 32.02 | 7,936,162 | -0.08(-0.25%) |
May 15, 2024 | 32.09 | 32.13 | 32.05 | 32.10 | 1,009,284 | +0.05(+0.16%) |
May 14, 2024 | 32.03 | 32.10 | 32.02 | 32.05 | 1,205,840 | +0.03(+0.09%) |
May 13, 2024 | 32.04 | 32.10 | 31.97 | 32.02 | 1,205,749 | -0.01(-0.03%) |
May 10, 2024 | 32.06 | 32.10 | 31.98 | 32.03 | 1,456,090 | -0.03(-0.09%) |
May 09, 2024 | 32.22 | 32.25 | 32.05 | 32.06 | 1,033,823 | -0.22(-0.68%) |
May 08, 2024 | 32.17 | 32.29 | 32.05 | 32.28 | 974,952 | +0.13(+0.40%) |
May 07, 2024 | 32.18 | 32.27 | 32.14 | 32.15 | 1,046,187 | -0.09(-0.28%) |
May 06, 2024 | 32.12 | 32.30 | 32.10 | 32.24 | 823,893 | +0.10(+0.31%) |
May 03, 2024 | 32.14 | 32.20 | 32.08 | 32.14 | 776,666 | +0.01(+0.03%) |
May 02, 2024 | 32.05 | 32.15 | 32.04 | 32.13 | 901,187 | +0.14(+0.43%) |
May 01, 2024 | 31.93 | 32.11 | 31.80 | 31.99 | 2,101,841 | +0.05(+0.16%) |
Apr 30, 2024 | 32.04 | 32.07 | 31.86 | 31.94 | 924,669 | -0.16(-0.50%) |
Apr 29, 2024 | 32.09 | 32.19 | 32.00 | 32.10 | 577,880 | +0.02(+0.06%) |
Apr 26, 2024 | 31.95 | 32.10 | 31.95 | 32.08 | 581,410 | +0.04(+0.12%) |
Apr 25, 2024 | 31.88 | 32.05 | 31.84 | 32.04 | 759,104 | +0.10(+0.31%) |
Apr 24, 2024 | 31.90 | 32.09 | 31.85 | 31.94 | 1,052,048 | +0.06(+0.19%) |
Apr 23, 2024 | 31.95 | 31.96 | 31.83 | 31.88 | 831,498 | -0.02(-0.06%) |
Apr 22, 2024 | 31.88 | 31.94 | 31.82 | 31.90 | 682,530 | +0.03(+0.09%) |
Apr 19, 2024 | 31.86 | 31.94 | 31.79 | 31.87 | 887,521 | +0.01(+0.03%) |
Apr 18, 2024 | 31.93 | 31.93 | 31.80 | 31.86 | 875,057 | +0.00(+0.00%) |
Apr 17, 2024 | 31.92 | 32.03 | 31.79 | 31.86 | 2,056,019 | -0.03(-0.09%) |
Apr 16, 2024 | 31.91 | 32.13 | 31.86 | 31.89 | 2,196,434 | -0.06(-0.19%) |
Apr 15, 2024 | 32.07 | 32.13 | 31.90 | 31.95 | 2,232,215 | -0.10(-0.31%) |
Apr 12, 2024 | 32.12 | 32.20 | 31.96 | 32.05 | 1,872,906 | -0.10(-0.31%) |
Apr 11, 2024 | 32.15 | 32.28 | 32.07 | 32.15 | 1,255,552 | -0.01(-0.03%) |
Apr 10, 2024 | 31.95 | 32.23 | 31.93 | 32.16 | 1,475,797 | +0.01(+0.03%) |
Apr 09, 2024 | 32.05 | 32.20 | 32.00 | 32.15 | 1,175,578 | +0.07(+0.22%) |
Apr 08, 2024 | 32.00 | 32.15 | 31.92 | 32.08 | 1,273,262 | +0.11(+0.34%) |
Apr 05, 2024 | 31.87 | 32.01 | 31.80 | 31.97 | 2,275,165 | +0.10(+0.31%) |
Apr 04, 2024 | 32.06 | 32.10 | 31.74 | 31.87 | 3,943,074 | -0.14(-0.43%) |
Apr 03, 2024 | 32.05 | 32.22 | 32.00 | 32.01 | 5,490,071 | -0.05(-0.16%) |
Apr 02, 2024 | 32.08 | 32.19 | 32.04 | 32.06 | 10,181,503 | -0.15(-0.46%) |
Apr 01, 2024 | 33.10 | 33.57 | 31.81 | 32.21 | 10,127,062 | +0.79(+2.50%) |
Mar 28, 2024 | 31.12 | 31.50 | 31.16 | 31.43 | 864,501 | +0.31(+0.99%) |
Mar 27, 2024 | 30.64 | 31.80 | 30.46 | 31.12 | 1,580,753 | +0.46(+1.49%) |
Mar 26, 2024 | 28.68 | 32.38 | 28.48 | 30.66 | 3,506,333 | +2.05(+7.16%) |
Mar 25, 2024 | 28.90 | 29.05 | 28.26 | 28.61 | 743,567 | -0.34(-1.17%) |
Mar 22, 2024 | 28.62 | 29.20 | 28.34 | 28.95 | 995,811 | +0.23(+0.80%) |
Mar 21, 2024 | 28.72 | 29.04 | 28.72 | 28.72 | 1,262,000 | +0.20(+0.70%) |
Mar 20, 2024 | 28.28 | 28.53 | 27.51 | 28.52 | 1,198,384 | +0.27(+0.95%) |
Mar 19, 2024 | 28.22 | 28.66 | 27.57 | 28.26 | 1,355,340 | -0.25(-0.87%) |
Mar 18, 2024 | 27.11 | 29.11 | 26.51 | 28.50 | 4,935,358 | +6.98(+32.41%) |
Mar 15, 2024 | 22.05 | 22.32 | 21.48 | 21.53 | 657,062 | -0.66(-2.99%) |
Mar 14, 2024 | 22.75 | 22.83 | 21.93 | 22.19 | 500,266 | -0.56(-2.48%) |
Mar 13, 2024 | 22.59 | 23.41 | 22.59 | 22.75 | 373,149 | -0.01(-0.04%) |
Mar 12, 2024 | 23.11 | 23.27 | 22.47 | 22.76 | 514,175 | -0.20(-0.86%) |
Mar 11, 2024 | 23.21 | 23.29 | 22.94 | 22.96 | 306,587 | -0.09(-0.39%) |
Mar 08, 2024 | 24.11 | 24.30 | 23.04 | 23.05 | 859,818 | -0.47(-2.02%) |
Mar 07, 2024 | 22.75 | 23.83 | 22.67 | 23.53 | 967,762 | +0.98(+4.34%) |
Mar 06, 2024 | 23.25 | 25.69 | 22.07 | 22.55 | 1,733,771 | -2.45(-9.81%) |
Mar 05, 2024 | 25.48 | 25.59 | 24.72 | 25.00 | 650,112 | -0.41(-1.60%) |
Mar 04, 2024 | 26.22 | 26.46 | 25.27 | 25.41 | 536,648 | -0.75(-2.87%) |
Mar 01, 2024 | 26.24 | 26.60 | 26.00 | 26.16 | 355,176 | +0.00(+0.00%) |
Feb 29, 2024 | 26.12 | 26.25 | 25.72 | 26.16 | 248,291 | +0.37(+1.42%) |
Feb 28, 2024 | 25.14 | 26.33 | 24.91 | 25.79 | 422,693 | +0.38(+1.48%) |
Feb 27, 2024 | 24.39 | 25.54 | 24.27 | 25.42 | 324,544 | +0.99(+4.05%) |
Feb 26, 2024 | 25.19 | 25.39 | 24.26 | 24.43 | 329,258 | -0.76(-3.02%) |
Feb 23, 2024 | 24.02 | 25.46 | 23.69 | 25.19 | 566,822 | +1.49(+6.30%) |
Feb 22, 2024 | 23.52 | 23.89 | 23.48 | 23.69 | 260,941 | +0.59(+2.57%) |
Feb 21, 2024 | 23.99 | 23.99 | 22.69 | 23.10 | 337,705 | -0.90(-3.75%) |
Feb 20, 2024 | 24.61 | 24.84 | 23.85 | 24.00 | 327,714 | -0.74(-3.00%) |
Feb 16, 2024 | 25.98 | 26.70 | 24.57 | 24.74 | 873,464 | -1.62(-6.15%) |
Feb 15, 2024 | 25.85 | 26.49 | 25.67 | 26.37 | 199,956 | +0.67(+2.62%) |
Feb 14, 2024 | 25.53 | 25.97 | 25.17 | 25.69 | 134,705 | +0.60(+2.41%) |
Feb 13, 2024 | 25.16 | 25.49 | 24.16 | 25.09 | 413,885 | -1.24(-4.70%) |
Feb 12, 2024 | 26.36 | 27.06 | 25.78 | 26.33 | 242,162 | -0.20(-0.75%) |
Feb 09, 2024 | 26.18 | 26.59 | 25.72 | 26.52 | 307,758 | +0.78(+3.04%) |
Feb 08, 2024 | 25.55 | 26.25 | 24.97 | 25.74 | 604,041 | +0.03(+0.12%) |
Feb 07, 2024 | 24.83 | 25.84 | 24.58 | 25.71 | 587,826 | +1.07(+4.34%) |
Feb 06, 2024 | 24.48 | 24.94 | 24.34 | 24.64 | 165,046 | +0.19(+0.77%) |
Feb 05, 2024 | 23.47 | 24.57 | 23.29 | 24.46 | 435,815 | +0.67(+2.83%) |
Feb 02, 2024 | 24.13 | 24.20 | 23.59 | 23.78 | 529,760 | -0.65(-2.67%) |
Feb 01, 2024 | 24.18 | 24.73 | 23.71 | 24.44 | 316,880 | +0.41(+1.69%) |
Jan 31, 2024 | 24.39 | 25.04 | 23.98 | 24.03 | 348,377 | -0.46(-1.90%) |
Jan 30, 2024 | 25.12 | 25.17 | 24.10 | 24.50 | 483,748 | -0.70(-2.79%) |
Jan 29, 2024 | 24.38 | 25.21 | 24.09 | 25.20 | 232,894 | +0.75(+3.08%) |
Jan 26, 2024 | 24.54 | 25.10 | 24.34 | 24.45 | 335,677 | +0.21(+0.86%) |
Jan 25, 2024 | 24.24 | 24.45 | 23.48 | 24.24 | 296,406 | +0.00(+0.00%) |
Jan 24, 2024 | 24.71 | 25.18 | 24.13 | 24.24 | 528,915 | +0.06(+0.25%) |
Jan 23, 2024 | 22.78 | 24.46 | 22.75 | 24.18 | 568,879 | +1.51(+6.68%) |
Jan 22, 2024 | 22.88 | 23.24 | 22.38 | 22.67 | 347,815 | +0.13(+0.57%) |
Jan 19, 2024 | 22.35 | 22.94 | 21.70 | 22.54 | 271,366 | +0.41(+1.83%) |
Jan 18, 2024 | 22.81 | 22.94 | 21.96 | 22.13 | 150,029 | -0.27(-1.19%) |
Jan 17, 2024 | 22.76 | 22.76 | 21.47 | 22.40 | 466,882 | -0.71(-3.08%) |
Jan 16, 2024 | 23.38 | 23.53 | 22.92 | 23.11 | 279,464 | -0.60(-2.54%) |
Jan 12, 2024 | 24.59 | 24.69 | 23.46 | 23.71 | 227,098 | -0.66(-2.72%) |
Jan 11, 2024 | 24.73 | 24.73 | 23.74 | 24.38 | 254,861 | -0.14(-0.56%) |
Jan 10, 2024 | 24.23 | 24.76 | 24.01 | 24.52 | 288,666 | +0.15(+0.61%) |
Jan 09, 2024 | 24.92 | 25.10 | 24.27 | 24.37 | 353,173 | -1.11(-4.35%) |
Jan 08, 2024 | 24.43 | 25.48 | 24.31 | 25.48 | 429,461 | +1.07(+4.38%) |
Jan 05, 2024 | 23.99 | 25.05 | 23.99 | 24.41 | 452,121 | -0.24(-0.96%) |
Jan 04, 2024 | 23.53 | 24.80 | 23.52 | 24.64 | 665,821 | +0.82(+3.45%) |
Jan 03, 2024 | 23.53 | 24.12 | 23.15 | 23.82 | 702,689 | -0.61(-2.51%) |
Jan 02, 2024 | 25.62 | 25.63 | 24.25 | 24.44 | 798,947 | -1.54(-5.94%) |
Dec 29, 2023 | 26.41 | 26.63 | 25.66 | 25.98 | 357,038 | -0.52(-1.98%) |
Dec 28, 2023 | 26.48 | 27.09 | 26.46 | 26.50 | 365,164 | -0.13(-0.48%) |
Dec 27, 2023 | 26.44 | 26.72 | 26.18 | 26.63 | 341,347 | +0.61(+2.36%) |
Dec 26, 2023 | 26.17 | 26.36 | 25.78 | 26.02 | 280,011 | +0.12(+0.46%) |
Dec 22, 2023 | 26.09 | 26.15 | 25.49 | 25.90 | 334,535 | -0.12(-0.46%) |
Dec 21, 2023 | 25.99 | 26.22 | 25.58 | 26.02 | 475,198 | +0.75(+2.98%) |
Dec 20, 2023 | 25.73 | 26.50 | 25.14 | 25.27 | 863,867 | +0.05(+0.20%) |
Dec 19, 2023 | 24.33 | 25.23 | 24.11 | 25.22 | 607,550 | +1.01(+4.17%) |
Dec 18, 2023 | 23.59 | 24.27 | 23.17 | 24.21 | 335,739 | +0.63(+2.69%) |
Dec 15, 2023 | 24.03 | 24.30 | 23.52 | 23.58 | 555,947 | -0.46(-1.93%) |
Dec 14, 2023 | 23.38 | 24.49 | 23.38 | 24.04 | 502,045 | +0.91(+3.93%) |
Dec 13, 2023 | 22.67 | 23.25 | 21.80 | 23.13 | 487,016 | +0.46(+2.05%) |
Dec 12, 2023 | 23.05 | 23.30 | 22.46 | 22.67 | 315,157 | -0.39(-1.67%) |
Dec 11, 2023 | 23.37 | 23.52 | 22.57 | 23.05 | 420,610 | -0.47(-2.02%) |
Dec 08, 2023 | 22.03 | 23.63 | 21.69 | 23.53 | 695,384 | +1.24(+5.55%) |
Dec 07, 2023 | 23.46 | 23.46 | 22.14 | 22.29 | 378,216 | -0.86(-3.72%) |
Dec 06, 2023 | 22.88 | 23.43 | 22.38 | 23.15 | 583,120 | +0.57(+2.54%) |
Dec 05, 2023 | 22.06 | 23.01 | 21.90 | 22.58 | 826,188 | +0.39(+1.74%) |
Dec 04, 2023 | 21.62 | 22.26 | 21.16 | 22.19 | 647,360 | +1.23(+5.85%) |
Dec 01, 2023 | 20.41 | 21.13 | 19.85 | 20.96 | 305,944 | +0.65(+3.21%) |
Nov 30, 2023 | 20.28 | 20.63 | 19.82 | 20.31 | 701,171 | -0.10(-0.48%) |
Nov 29, 2023 | 20.40 | 20.80 | 20.33 | 20.41 | 290,117 | +0.09(+0.44%) |
Nov 28, 2023 | 19.95 | 20.65 | 19.95 | 20.32 | 405,205 | -0.16(-0.77%) |
Nov 27, 2023 | 19.55 | 20.56 | 19.44 | 20.48 | 367,480 | +0.79(+4.02%) |
Nov 24, 2023 | 19.18 | 19.85 | 19.16 | 19.69 | 87,113 | +0.37(+1.89%) |
Nov 22, 2023 | 19.33 | 19.53 | 18.97 | 19.32 | 427,623 | +0.25(+1.30%) |
Nov 21, 2023 | 19.40 | 19.40 | 18.87 | 19.07 | 226,111 | -0.45(-2.28%) |
Nov 20, 2023 | 19.16 | 19.58 | 19.13 | 19.52 | 469,651 | +0.11(+0.56%) |
Nov 17, 2023 | 19.60 | 19.73 | 19.14 | 19.41 | 313,900 | +0.11(+0.56%) |
Nov 16, 2023 | 19.69 | 19.86 | 19.20 | 19.30 | 331,163 | -0.46(-2.34%) |
Nov 15, 2023 | 19.46 | 20.63 | 19.28 | 19.76 | 869,742 | +0.28(+1.41%) |
Nov 14, 2023 | 19.07 | 19.78 | 19.07 | 19.49 | 579,372 | +0.94(+5.10%) |
Nov 13, 2023 | 17.96 | 18.86 | 17.88 | 18.54 | 526,412 | +0.28(+1.51%) |
Nov 10, 2023 | 18.40 | 18.51 | 17.57 | 18.27 | 598,203 | -0.16(-0.85%) |
Nov 09, 2023 | 18.29 | 19.21 | 17.82 | 18.43 | 865,550 | -0.14(-0.74%) |
Nov 08, 2023 | 17.49 | 19.08 | 17.22 | 18.56 | 2,776,244 | +3.06(+19.75%) |
Nov 07, 2023 | 14.85 | 15.74 | 14.71 | 15.50 | 633,111 | +0.44(+2.94%) |
Nov 06, 2023 | 15.26 | 15.45 | 14.82 | 15.06 | 374,044 | -0.05(-0.33%) |
Nov 03, 2023 | 15.09 | 15.54 | 14.91 | 15.11 | 660,951 | +0.39(+2.68%) |
Nov 02, 2023 | 14.69 | 14.89 | 14.04 | 14.71 | 632,149 | +1.04(+7.63%) |