Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.42 | 29.97 | 29.36 | 29.85 | 992,258 | +0.51(+1.73%) |
Mar 27, 2024 | 28.54 | 29.50 | 28.51 | 29.35 | 451,473 | +1.02(+3.59%) |
Mar 26, 2024 | 28.16 | 28.62 | 28.16 | 28.33 | 244,010 | +0.29(+1.03%) |
Mar 25, 2024 | 28.51 | 28.72 | 27.97 | 28.04 | 198,795 | -0.34(-1.19%) |
Mar 22, 2024 | 28.31 | 28.70 | 28.20 | 28.38 | 285,724 | +0.13(+0.46%) |
Mar 21, 2024 | 28.59 | 29.00 | 27.98 | 28.25 | 416,401 | -0.22(-0.77%) |
Mar 20, 2024 | 27.67 | 28.57 | 27.53 | 28.47 | 461,339 | +0.84(+3.03%) |
Mar 19, 2024 | 28.38 | 28.60 | 27.32 | 27.63 | 630,098 | -0.90(-3.15%) |
Mar 18, 2024 | 27.85 | 29.05 | 27.64 | 28.53 | 730,014 | +0.55(+1.96%) |
Mar 15, 2024 | 26.51 | 28.06 | 26.51 | 27.98 | 2,570,450 | +1.42(+5.33%) |
Mar 14, 2024 | 27.23 | 27.37 | 26.41 | 26.56 | 404,250 | -0.76(-2.77%) |
Mar 13, 2024 | 27.37 | 27.83 | 27.16 | 27.32 | 400,613 | -0.10(-0.36%) |
Mar 12, 2024 | 27.37 | 27.52 | 27.07 | 27.42 | 320,261 | +0.05(+0.18%) |
Mar 11, 2024 | 27.83 | 28.05 | 27.03 | 27.37 | 358,367 | -0.45(-1.61%) |
Mar 08, 2024 | 27.75 | 28.51 | 27.73 | 27.82 | 403,508 | +0.31(+1.12%) |
Mar 07, 2024 | 27.56 | 28.06 | 27.28 | 27.51 | 271,553 | +0.06(+0.22%) |
Mar 06, 2024 | 27.13 | 28.16 | 26.99 | 27.45 | 647,338 | +0.50(+1.85%) |
Mar 05, 2024 | 26.33 | 27.03 | 26.33 | 26.95 | 554,072 | +0.40(+1.50%) |
Mar 04, 2024 | 26.91 | 27.62 | 26.50 | 26.55 | 598,000 | -0.23(-0.86%) |
Mar 01, 2024 | 27.36 | 27.37 | 26.52 | 26.78 | 530,687 | -0.42(-1.54%) |
Feb 29, 2024 | 28.42 | 29.04 | 26.80 | 27.20 | 1,128,643 | -1.00(-3.54%) |
Feb 28, 2024 | 27.63 | 28.26 | 27.59 | 28.20 | 516,340 | +0.41(+1.47%) |
Feb 27, 2024 | 26.98 | 28.23 | 26.88 | 27.79 | 581,568 | +0.94(+3.49%) |
Feb 26, 2024 | 25.93 | 26.90 | 25.92 | 26.85 | 592,556 | +0.73(+2.79%) |
Feb 23, 2024 | 25.70 | 26.20 | 25.39 | 26.13 | 356,231 | +0.53(+2.06%) |
Feb 22, 2024 | 25.22 | 25.63 | 24.84 | 25.60 | 522,963 | +0.38(+1.50%) |
Feb 21, 2024 | 25.35 | 25.85 | 25.08 | 25.22 | 354,086 | -0.16(-0.63%) |
Feb 20, 2024 | 25.82 | 26.31 | 25.35 | 25.38 | 383,896 | -0.87(-3.31%) |
Feb 16, 2024 | 27.26 | 27.86 | 26.16 | 26.24 | 903,265 | -0.08(-0.30%) |
Feb 15, 2024 | 26.66 | 26.87 | 26.32 | 26.32 | 1,188,295 | -0.03(-0.11%) |
Feb 14, 2024 | 26.69 | 26.81 | 25.97 | 26.35 | 708,040 | +0.12(+0.46%) |
Feb 13, 2024 | 25.56 | 26.25 | 25.25 | 26.23 | 688,853 | -0.09(-0.34%) |
Feb 12, 2024 | 25.30 | 26.44 | 25.30 | 26.32 | 508,878 | +1.09(+4.31%) |
Feb 09, 2024 | 25.37 | 25.40 | 24.73 | 25.24 | 611,146 | -0.17(-0.67%) |
Feb 08, 2024 | 25.73 | 25.79 | 25.31 | 25.41 | 592,663 | -0.43(-1.66%) |
Feb 07, 2024 | 26.42 | 26.57 | 25.66 | 25.84 | 632,423 | -0.66(-2.48%) |
Feb 06, 2024 | 26.62 | 27.31 | 26.48 | 26.49 | 696,828 | -0.29(-1.08%) |
Feb 05, 2024 | 27.43 | 27.67 | 26.24 | 26.78 | 1,091,147 | -1.12(-4.00%) |
Feb 02, 2024 | 26.22 | 28.03 | 25.21 | 27.90 | 1,324,434 | +1.26(+4.72%) |
Feb 01, 2024 | 23.83 | 26.81 | 21.57 | 26.64 | 2,449,487 | +1.42(+5.61%) |
Jan 31, 2024 | 25.62 | 25.79 | 24.95 | 25.23 | 1,528,222 | -0.36(-1.40%) |
Jan 30, 2024 | 25.36 | 25.77 | 25.36 | 25.59 | 485,231 | +0.09(+0.35%) |
Jan 29, 2024 | 25.58 | 25.63 | 25.10 | 25.50 | 467,746 | -0.15(-0.58%) |
Jan 26, 2024 | 25.61 | 25.85 | 25.45 | 25.65 | 400,204 | +0.21(+0.82%) |
Jan 25, 2024 | 25.66 | 25.84 | 25.35 | 25.44 | 459,914 | +0.20(+0.79%) |
Jan 24, 2024 | 25.57 | 25.57 | 25.06 | 25.24 | 302,275 | -0.01(-0.04%) |
Jan 23, 2024 | 25.59 | 25.72 | 25.16 | 25.25 | 311,939 | +0.00(+0.00%) |
Jan 22, 2024 | 24.78 | 25.36 | 24.68 | 25.25 | 394,255 | +0.70(+2.84%) |
Jan 19, 2024 | 24.40 | 24.58 | 24.09 | 24.55 | 1,299,730 | +0.31(+1.28%) |
Jan 18, 2024 | 24.09 | 24.36 | 23.88 | 24.24 | 340,803 | +0.41(+1.72%) |
Jan 17, 2024 | 23.36 | 24.08 | 23.19 | 23.83 | 419,168 | +0.30(+1.27%) |
Jan 16, 2024 | 23.23 | 23.57 | 22.98 | 23.53 | 345,952 | +0.15(+0.64%) |
Jan 12, 2024 | 23.92 | 24.06 | 23.24 | 23.38 | 338,139 | -0.34(-1.43%) |
Jan 11, 2024 | 23.79 | 23.84 | 23.24 | 23.72 | 481,895 | -0.21(-0.87%) |
Jan 10, 2024 | 24.20 | 24.30 | 23.76 | 23.93 | 517,768 | -0.40(-1.64%) |
Jan 09, 2024 | 25.00 | 25.14 | 24.26 | 24.33 | 646,513 | -0.75(-2.98%) |
Jan 08, 2024 | 25.12 | 25.41 | 24.88 | 25.08 | 356,515 | -0.09(-0.36%) |
Jan 05, 2024 | 23.95 | 25.28 | 23.82 | 25.17 | 555,795 | +1.04(+4.30%) |
Jan 04, 2024 | 24.25 | 24.65 | 23.84 | 24.13 | 939,110 | -0.01(-0.04%) |
Jan 03, 2024 | 24.97 | 24.97 | 24.01 | 24.14 | 510,627 | -1.05(-4.16%) |
Jan 02, 2024 | 25.30 | 25.88 | 25.10 | 25.19 | 402,182 | -0.28(-1.09%) |
Dec 29, 2023 | 25.59 | 25.77 | 25.31 | 25.47 | 440,985 | -0.12(-0.47%) |
Dec 28, 2023 | 25.57 | 25.83 | 25.39 | 25.59 | 358,100 | -0.06(-0.23%) |
Dec 27, 2023 | 25.34 | 25.93 | 25.34 | 25.65 | 469,908 | +0.19(+0.74%) |
Dec 26, 2023 | 25.66 | 25.89 | 25.24 | 25.46 | 525,576 | -0.21(-0.81%) |
Dec 22, 2023 | 25.87 | 26.04 | 25.45 | 25.66 | 435,203 | -0.13(-0.50%) |
Dec 21, 2023 | 26.00 | 26.14 | 25.28 | 25.79 | 640,443 | -0.06(-0.23%) |
Dec 20, 2023 | 26.47 | 26.57 | 25.75 | 25.85 | 623,262 | -0.62(-2.33%) |
Dec 19, 2023 | 25.94 | 26.56 | 25.91 | 26.47 | 579,020 | +0.81(+3.14%) |
Dec 18, 2023 | 26.92 | 26.92 | 25.62 | 25.66 | 717,473 | -1.21(-4.51%) |
Dec 15, 2023 | 27.18 | 27.75 | 26.72 | 26.88 | 4,762,939 | -0.28(-1.02%) |
Dec 14, 2023 | 26.05 | 27.31 | 26.05 | 27.16 | 857,941 | +1.48(+5.77%) |
Dec 13, 2023 | 24.60 | 25.79 | 24.49 | 25.67 | 975,630 | +1.02(+4.15%) |
Dec 12, 2023 | 24.86 | 25.12 | 24.64 | 24.65 | 699,642 | -0.27(-1.08%) |
Dec 11, 2023 | 24.63 | 25.09 | 24.41 | 24.92 | 537,492 | +0.34(+1.38%) |
Dec 08, 2023 | 24.45 | 24.95 | 24.45 | 24.58 | 533,545 | +0.18(+0.73%) |
Dec 07, 2023 | 23.80 | 24.56 | 23.68 | 24.40 | 437,012 | +0.67(+2.81%) |
Dec 06, 2023 | 23.74 | 24.29 | 23.71 | 23.74 | 433,902 | +0.16(+0.67%) |
Dec 05, 2023 | 23.06 | 24.04 | 23.06 | 23.58 | 543,442 | +0.43(+1.85%) |
Dec 04, 2023 | 22.20 | 23.36 | 22.17 | 23.15 | 501,785 | +0.82(+3.65%) |
Dec 01, 2023 | 21.79 | 22.36 | 21.70 | 22.34 | 361,700 | +0.55(+2.51%) |
Nov 30, 2023 | 21.51 | 21.83 | 21.20 | 21.79 | 390,715 | +0.44(+2.05%) |
Nov 29, 2023 | 21.60 | 21.67 | 21.24 | 21.35 | 394,036 | -0.01(-0.05%) |
Nov 28, 2023 | 21.66 | 21.85 | 21.34 | 21.36 | 352,559 | -0.30(-1.38%) |
Nov 27, 2023 | 21.52 | 21.79 | 21.46 | 21.66 | 289,829 | +0.11(+0.51%) |
Nov 24, 2023 | 21.39 | 21.74 | 21.39 | 21.55 | 110,478 | +0.12(+0.56%) |
Nov 22, 2023 | 21.46 | 21.62 | 21.38 | 21.43 | 186,779 | -0.01(-0.05%) |
Nov 21, 2023 | 21.41 | 21.63 | 21.30 | 21.44 | 249,539 | -0.13(-0.60%) |
Nov 20, 2023 | 21.54 | 21.74 | 21.40 | 21.57 | 331,095 | +0.17(+0.79%) |
Nov 17, 2023 | 21.23 | 21.44 | 21.12 | 21.40 | 323,920 | +0.43(+2.04%) |
Nov 16, 2023 | 21.63 | 21.68 | 20.84 | 20.97 | 289,833 | -0.66(-3.03%) |
Nov 15, 2023 | 22.02 | 22.41 | 21.62 | 21.63 | 412,009 | -0.45(-2.03%) |
Nov 14, 2023 | 21.71 | 22.20 | 21.65 | 22.08 | 391,896 | +0.81(+3.79%) |
Nov 13, 2023 | 20.88 | 21.36 | 20.87 | 21.27 | 276,936 | +0.30(+1.42%) |
Nov 10, 2023 | 20.56 | 21.03 | 20.47 | 20.97 | 337,184 | +0.52(+2.53%) |
Nov 09, 2023 | 20.91 | 21.04 | 20.43 | 20.46 | 487,125 | -0.26(-1.25%) |
Nov 08, 2023 | 20.52 | 20.84 | 20.49 | 20.71 | 325,150 | +0.18(+0.87%) |
Nov 07, 2023 | 20.62 | 20.70 | 20.39 | 20.54 | 369,735 | -0.32(-1.53%) |
Nov 06, 2023 | 21.53 | 21.54 | 20.81 | 20.85 | 448,586 | -0.73(-3.36%) |
Nov 03, 2023 | 21.52 | 21.81 | 21.45 | 21.58 | 358,037 | +0.48(+2.26%) |
Nov 02, 2023 | 21.42 | 21.53 | 20.92 | 21.10 | 347,638 | -0.13(-0.61%) |
Nov 01, 2023 | 20.48 | 21.33 | 20.32 | 21.23 | 614,897 | +0.67(+3.24%) |
Oct 31, 2023 | 20.69 | 21.07 | 20.46 | 20.57 | 479,016 | -0.15(-0.72%) |
Oct 30, 2023 | 20.85 | 21.04 | 20.41 | 20.71 | 1,032,269 | +0.21(+1.02%) |
Oct 27, 2023 | 20.91 | 21.35 | 20.50 | 20.51 | 609,080 | -0.35(-1.67%) |
Oct 26, 2023 | 20.38 | 21.27 | 20.38 | 20.85 | 719,897 | +0.48(+2.34%) |
Oct 25, 2023 | 20.85 | 20.95 | 20.32 | 20.38 | 954,119 | -0.20(-0.97%) |
Oct 24, 2023 | 20.67 | 20.74 | 20.35 | 20.58 | 416,494 | +0.22(+1.07%) |
Oct 23, 2023 | 20.65 | 20.85 | 20.34 | 20.36 | 505,548 | -0.37(-1.77%) |
Oct 20, 2023 | 20.39 | 20.91 | 20.33 | 20.72 | 545,973 | +0.34(+1.66%) |
Oct 19, 2023 | 21.07 | 21.24 | 20.26 | 20.39 | 420,937 | -0.80(-3.75%) |
Oct 18, 2023 | 21.61 | 21.64 | 21.17 | 21.18 | 321,420 | -0.53(-2.43%) |
Oct 17, 2023 | 21.58 | 22.03 | 21.58 | 21.71 | 311,168 | +0.07(+0.32%) |
Oct 16, 2023 | 21.74 | 22.10 | 21.61 | 21.64 | 300,112 | +0.14(+0.65%) |
Oct 13, 2023 | 22.15 | 22.21 | 21.50 | 21.50 | 486,933 | -0.48(-2.17%) |
Oct 12, 2023 | 21.95 | 22.05 | 21.53 | 21.98 | 398,354 | +0.05(+0.23%) |
Oct 11, 2023 | 21.74 | 22.16 | 21.74 | 21.93 | 271,541 | +0.18(+0.82%) |
Oct 10, 2023 | 21.94 | 22.01 | 21.69 | 21.75 | 325,950 | +0.08(+0.37%) |
Oct 09, 2023 | 21.29 | 21.85 | 21.29 | 21.67 | 218,961 | +0.29(+1.35%) |
Oct 06, 2023 | 21.28 | 21.64 | 21.11 | 21.38 | 333,373 | -0.03(-0.14%) |
Oct 05, 2023 | 21.24 | 21.60 | 21.14 | 21.41 | 367,210 | +0.17(+0.80%) |
Oct 04, 2023 | 20.66 | 21.47 | 20.61 | 21.24 | 323,765 | +0.53(+2.54%) |
Oct 03, 2023 | 20.68 | 20.85 | 20.43 | 20.71 | 368,420 | -0.09(-0.43%) |
Oct 02, 2023 | 20.79 | 21.17 | 20.68 | 20.80 | 503,921 | -0.11(-0.52%) |
Sep 29, 2023 | 21.40 | 21.44 | 20.68 | 20.91 | 558,729 | -0.28(-1.31%) |
Sep 28, 2023 | 20.81 | 21.38 | 20.51 | 21.19 | 806,250 | +0.32(+1.52%) |
Sep 27, 2023 | 21.26 | 21.70 | 19.89 | 20.87 | 1,307,987 | -1.06(-4.83%) |
Sep 26, 2023 | 22.16 | 22.32 | 21.83 | 21.93 | 380,849 | -0.33(-1.47%) |
Sep 25, 2023 | 22.20 | 22.41 | 22.09 | 22.26 | 361,695 | -0.16(-0.71%) |
Sep 22, 2023 | 22.25 | 22.57 | 22.25 | 22.42 | 283,635 | +0.24(+1.07%) |
Sep 21, 2023 | 21.85 | 22.48 | 21.66 | 22.18 | 451,121 | +0.33(+1.50%) |
Sep 20, 2023 | 22.20 | 22.61 | 21.84 | 21.85 | 237,517 | -0.23(-1.03%) |
Sep 19, 2023 | 22.53 | 22.54 | 22.06 | 22.08 | 312,400 | -0.03(-0.13%) |
Sep 18, 2023 | 21.70 | 22.23 | 21.70 | 22.11 | 372,119 | +0.46(+2.10%) |
Sep 15, 2023 | 21.54 | 21.71 | 21.23 | 21.66 | 1,972,222 | +0.06(+0.28%) |
Sep 14, 2023 | 21.15 | 21.69 | 20.94 | 21.60 | 297,363 | +0.67(+3.22%) |
Sep 13, 2023 | 21.07 | 21.14 | 20.73 | 20.92 | 306,073 | -0.08(-0.38%) |
Sep 12, 2023 | 20.96 | 21.38 | 20.90 | 21.00 | 304,164 | -0.06(-0.28%) |
Sep 11, 2023 | 21.46 | 21.56 | 20.99 | 21.06 | 316,666 | -0.18(-0.84%) |
Sep 08, 2023 | 21.55 | 21.55 | 21.05 | 21.24 | 354,670 | -0.27(-1.24%) |
Sep 07, 2023 | 21.89 | 21.96 | 21.22 | 21.51 | 385,883 | -0.55(-2.51%) |
Sep 06, 2023 | 22.00 | 22.48 | 21.98 | 22.06 | 275,562 | +0.11(+0.50%) |
Sep 05, 2023 | 22.66 | 22.66 | 21.78 | 21.95 | 448,246 | -0.93(-4.07%) |
Sep 01, 2023 | 22.57 | 22.97 | 22.54 | 22.88 | 432,989 | +0.55(+2.48%) |
Aug 31, 2023 | 22.31 | 22.49 | 22.16 | 22.33 | 370,816 | +0.08(+0.36%) |
Aug 30, 2023 | 22.27 | 22.53 | 22.14 | 22.25 | 254,220 | -0.07(-0.31%) |
Aug 29, 2023 | 22.13 | 22.33 | 21.96 | 22.32 | 191,239 | +0.13(+0.58%) |
Aug 28, 2023 | 22.11 | 22.45 | 22.11 | 22.19 | 222,542 | +0.22(+0.99%) |
Aug 25, 2023 | 22.10 | 22.23 | 21.87 | 21.97 | 244,064 | +0.04(+0.18%) |
Aug 24, 2023 | 21.94 | 22.30 | 21.83 | 21.93 | 368,800 | -0.18(-0.81%) |
Aug 23, 2023 | 21.83 | 22.15 | 21.77 | 22.11 | 292,988 | +0.31(+1.41%) |
Aug 22, 2023 | 21.98 | 22.13 | 21.77 | 21.80 | 275,294 | -0.01(-0.05%) |
Aug 21, 2023 | 21.84 | 22.08 | 21.75 | 21.81 | 225,167 | -0.06(-0.27%) |
Aug 18, 2023 | 21.57 | 22.01 | 21.35 | 21.87 | 319,271 | +0.02(+0.09%) |
Aug 17, 2023 | 21.90 | 22.25 | 21.79 | 21.85 | 311,995 | -0.12(-0.54%) |
Aug 16, 2023 | 22.09 | 22.67 | 21.93 | 21.97 | 292,530 | -0.16(-0.72%) |
Aug 15, 2023 | 22.33 | 22.49 | 22.04 | 22.13 | 338,365 | -0.41(-1.80%) |
Aug 14, 2023 | 23.93 | 24.02 | 22.24 | 22.54 | 611,105 | -1.52(-6.30%) |
Aug 11, 2023 | 23.96 | 24.18 | 23.84 | 24.05 | 416,283 | +0.03(+0.12%) |
Aug 10, 2023 | 23.69 | 24.07 | 23.53 | 24.02 | 356,702 | +0.36(+1.51%) |
Aug 09, 2023 | 23.34 | 23.71 | 23.25 | 23.67 | 433,668 | +0.32(+1.36%) |
Aug 08, 2023 | 24.09 | 24.20 | 23.26 | 23.35 | 672,483 | -0.96(-3.95%) |
Aug 07, 2023 | 23.77 | 24.31 | 23.77 | 24.31 | 618,167 | +0.54(+2.29%) |
Aug 04, 2023 | 23.73 | 23.77 | 23.24 | 23.76 | 610,447 | +0.11(+0.46%) |
Aug 03, 2023 | 23.13 | 23.68 | 22.98 | 23.66 | 563,598 | +0.25(+1.06%) |
Aug 02, 2023 | 23.02 | 23.46 | 22.89 | 23.41 | 838,692 | -0.15(-0.63%) |
Aug 01, 2023 | 23.20 | 23.62 | 23.03 | 23.56 | 676,805 | +0.11(+0.46%) |
Jul 31, 2023 | 23.22 | 23.67 | 23.06 | 23.45 | 643,269 | +0.24(+1.02%) |
Jul 28, 2023 | 22.38 | 23.24 | 22.31 | 23.21 | 716,160 | +1.15(+5.21%) |
Jul 27, 2023 | 23.32 | 23.59 | 21.76 | 22.06 | 884,883 | -1.27(-5.43%) |
Jul 26, 2023 | 24.14 | 24.70 | 23.15 | 23.33 | 719,860 | -1.17(-4.77%) |
Jul 25, 2023 | 24.16 | 24.54 | 23.91 | 24.50 | 629,132 | +0.23(+0.94%) |
Jul 24, 2023 | 24.53 | 24.75 | 24.26 | 24.27 | 412,922 | -0.20(-0.81%) |
Jul 21, 2023 | 24.70 | 24.75 | 24.24 | 24.47 | 513,738 | -0.07(-0.28%) |
Jul 20, 2023 | 24.95 | 24.96 | 24.48 | 24.54 | 255,177 | -0.21(-0.84%) |
Jul 19, 2023 | 24.49 | 24.96 | 24.34 | 24.75 | 466,603 | +0.12(+0.48%) |
Jul 18, 2023 | 24.35 | 24.97 | 24.21 | 24.63 | 300,849 | +0.34(+1.39%) |
Jul 17, 2023 | 23.60 | 24.53 | 23.49 | 24.29 | 501,790 | +0.55(+2.34%) |
Jul 14, 2023 | 23.71 | 23.75 | 23.11 | 23.73 | 321,907 | +0.06(+0.25%) |
Jul 13, 2023 | 23.76 | 24.01 | 23.62 | 23.68 | 541,008 | -0.04(-0.17%) |
Jul 12, 2023 | 24.01 | 24.06 | 23.59 | 23.72 | 368,797 | +0.11(+0.46%) |
Jul 11, 2023 | 23.76 | 24.06 | 23.53 | 23.61 | 343,145 | -0.19(-0.79%) |
Jul 10, 2023 | 23.51 | 24.18 | 23.49 | 23.79 | 488,574 | +0.25(+1.05%) |
Jul 07, 2023 | 23.23 | 23.69 | 23.16 | 23.55 | 437,886 | +0.29(+1.23%) |
Jul 06, 2023 | 23.02 | 23.42 | 22.76 | 23.26 | 828,957 | +0.09(+0.38%) |
Jul 05, 2023 | 23.58 | 23.97 | 22.50 | 23.17 | 2,160,138 | -2.55(-9.93%) |
Jul 03, 2023 | 25.12 | 25.73 | 25.12 | 25.73 | 351,225 | +0.41(+1.64%) |
Jun 30, 2023 | 25.48 | 25.62 | 25.25 | 25.31 | 608,972 | +0.24(+0.94%) |
Jun 29, 2023 | 24.90 | 25.82 | 24.66 | 25.07 | 601,348 | +0.28(+1.11%) |
Jun 28, 2023 | 24.72 | 24.96 | 24.23 | 24.80 | 550,313 | -0.07(-0.28%) |
Jun 27, 2023 | 25.52 | 25.64 | 24.85 | 24.87 | 779,989 | -0.65(-2.55%) |
Jun 26, 2023 | 26.14 | 26.43 | 25.50 | 25.52 | 732,949 | -0.70(-2.67%) |
Jun 23, 2023 | 26.78 | 26.84 | 25.99 | 26.22 | 1,089,028 | -0.95(-3.49%) |
Jun 22, 2023 | 27.24 | 27.41 | 27.02 | 27.17 | 486,637 | -0.08(-0.29%) |
Jun 21, 2023 | 26.51 | 27.30 | 26.31 | 27.25 | 540,561 | +0.61(+2.30%) |
Jun 20, 2023 | 26.35 | 26.89 | 26.11 | 26.63 | 531,272 | +0.16(+0.60%) |
Jun 16, 2023 | 26.88 | 27.09 | 26.29 | 26.48 | 1,982,213 | -0.18(-0.67%) |
Jun 15, 2023 | 26.56 | 27.29 | 26.28 | 26.65 | 715,221 | -0.12(-0.44%) |
Jun 14, 2023 | 26.77 | 27.13 | 26.56 | 26.77 | 876,803 | +0.18(+0.67%) |
Jun 13, 2023 | 26.26 | 27.19 | 26.24 | 26.59 | 854,782 | +0.40(+1.55%) |
Jun 12, 2023 | 26.39 | 26.69 | 25.82 | 26.19 | 666,930 | -0.05(-0.19%) |
Jun 09, 2023 | 26.35 | 26.50 | 26.09 | 26.24 | 560,288 | -0.05(-0.19%) |
Jun 08, 2023 | 26.49 | 26.73 | 26.11 | 26.29 | 589,729 | -0.25(-0.93%) |
Jun 07, 2023 | 26.03 | 26.82 | 25.86 | 26.53 | 798,138 | +0.68(+2.63%) |
Jun 06, 2023 | 24.80 | 26.08 | 24.69 | 25.85 | 584,777 | +0.99(+3.97%) |
Jun 05, 2023 | 24.98 | 24.98 | 24.45 | 24.87 | 563,514 | -0.26(-1.02%) |
Jun 02, 2023 | 24.27 | 25.17 | 24.26 | 25.12 | 554,794 | +1.36(+5.73%) |
Jun 01, 2023 | 23.16 | 24.15 | 23.11 | 23.76 | 515,751 | +0.61(+2.64%) |
May 31, 2023 | 23.76 | 23.76 | 22.66 | 23.15 | 674,413 | -0.68(-2.86%) |
May 30, 2023 | 23.87 | 24.11 | 23.54 | 23.83 | 400,585 | -0.03(-0.12%) |
May 26, 2023 | 23.92 | 24.10 | 23.53 | 23.86 | 363,248 | +0.07(+0.29%) |
May 25, 2023 | 23.41 | 23.95 | 23.33 | 23.79 | 411,740 | +0.29(+1.22%) |
May 24, 2023 | 24.13 | 24.13 | 23.38 | 23.50 | 663,864 | -0.89(-3.64%) |
May 23, 2023 | 24.49 | 24.66 | 24.05 | 24.39 | 367,089 | -0.20(-0.80%) |
May 22, 2023 | 25.09 | 25.10 | 24.33 | 24.59 | 424,465 | -0.49(-1.97%) |
May 19, 2023 | 25.07 | 25.25 | 24.24 | 25.08 | 648,695 | +0.43(+1.76%) |
May 18, 2023 | 24.00 | 24.71 | 23.74 | 24.65 | 413,793 | +0.63(+2.63%) |
May 17, 2023 | 23.62 | 24.17 | 23.62 | 24.02 | 383,203 | +0.59(+2.53%) |
May 16, 2023 | 23.62 | 23.68 | 23.39 | 23.43 | 366,934 | -0.27(-1.12%) |
May 15, 2023 | 23.85 | 24.18 | 23.56 | 23.69 | 384,434 | -0.11(-0.46%) |
May 12, 2023 | 23.98 | 24.26 | 23.44 | 23.80 | 418,321 | -0.14(-0.58%) |
May 11, 2023 | 23.54 | 23.97 | 23.33 | 23.94 | 429,574 | +0.06(+0.25%) |
May 10, 2023 | 24.85 | 24.93 | 23.47 | 23.88 | 369,189 | -0.46(-1.91%) |
May 09, 2023 | 23.93 | 24.36 | 23.72 | 24.34 | 522,694 | +0.38(+1.61%) |
May 08, 2023 | 23.80 | 24.09 | 23.30 | 23.96 | 423,566 | +0.35(+1.46%) |
May 05, 2023 | 23.41 | 23.85 | 23.41 | 23.61 | 560,398 | +0.58(+2.53%) |
May 04, 2023 | 23.87 | 23.92 | 22.90 | 23.03 | 710,846 | -1.07(-4.42%) |
May 03, 2023 | 25.09 | 25.79 | 24.01 | 24.10 | 794,983 | -1.06(-4.20%) |
May 02, 2023 | 25.48 | 25.79 | 24.54 | 25.15 | 652,424 | -0.24(-0.93%) |
May 01, 2023 | 25.52 | 26.40 | 25.36 | 25.39 | 935,198 | +0.05(+0.19%) |
Apr 28, 2023 | 25.55 | 26.16 | 25.25 | 25.34 | 973,283 | -0.32(-1.23%) |
Apr 27, 2023 | 24.28 | 26.09 | 23.97 | 25.66 | 1,169,244 | +1.70(+7.09%) |
Apr 26, 2023 | 25.32 | 25.86 | 23.80 | 23.96 | 2,060,363 | +2.06(+9.42%) |
Apr 25, 2023 | 21.88 | 22.05 | 21.33 | 21.90 | 798,906 | -0.21(-0.94%) |
Apr 24, 2023 | 22.27 | 22.63 | 21.97 | 22.10 | 661,652 | -0.16(-0.71%) |
Apr 21, 2023 | 22.54 | 22.70 | 22.01 | 22.26 | 383,775 | -0.41(-1.83%) |
Apr 20, 2023 | 22.38 | 22.87 | 22.18 | 22.68 | 455,958 | +0.01(+0.04%) |
Apr 19, 2023 | 22.39 | 22.75 | 22.36 | 22.67 | 356,207 | +0.24(+1.06%) |
Apr 18, 2023 | 22.36 | 22.55 | 22.11 | 22.43 | 402,946 | +0.22(+0.98%) |
Apr 17, 2023 | 22.25 | 22.61 | 22.18 | 22.21 | 347,037 | +0.28(+1.26%) |
Apr 14, 2023 | 22.04 | 22.39 | 21.68 | 21.93 | 478,987 | -0.13(-0.58%) |
Apr 13, 2023 | 22.64 | 22.64 | 21.91 | 22.06 | 447,345 | -0.50(-2.23%) |
Apr 12, 2023 | 22.26 | 22.61 | 22.19 | 22.57 | 647,166 | +0.55(+2.51%) |
Apr 11, 2023 | 21.80 | 22.28 | 21.75 | 22.01 | 727,300 | +0.22(+1.00%) |
Apr 10, 2023 | 21.30 | 21.90 | 21.24 | 21.80 | 1,719,942 | +0.54(+2.55%) |
Apr 06, 2023 | 22.18 | 22.20 | 21.24 | 21.25 | 1,217,325 | -0.94(-4.23%) |
Apr 05, 2023 | 22.71 | 22.71 | 21.91 | 22.19 | 804,244 | -0.68(-2.98%) |
Apr 04, 2023 | 24.30 | 24.30 | 22.66 | 22.87 | 478,625 | -1.28(-5.30%) |