Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.06 | 20.39 | 20.05 | 20.12 | 55,791 | -0.16(-0.79%) |
Apr 29, 2024 | 19.65 | 20.44 | 19.65 | 20.28 | 85,197 | +0.75(+3.84%) |
Apr 26, 2024 | 19.66 | 19.89 | 19.50 | 19.53 | 63,092 | -0.07(-0.36%) |
Apr 25, 2024 | 19.60 | 19.65 | 19.34 | 19.60 | 70,310 | -0.13(-0.66%) |
Apr 24, 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 58,949 | +0.03(+0.15%) |
Apr 23, 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 74,137 | -0.08(-0.40%) |
Apr 22, 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 110,593 | +0.12(+0.61%) |
Apr 19, 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 100,017 | +0.14(+0.72%) |
Apr 18, 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 77,587 | +0.25(+1.30%) |
Apr 17, 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 91,614 | +0.23(+1.21%) |
Apr 16, 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 82,776 | -0.16(-0.83%) |
Apr 15, 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 156,947 | -1.21(-5.93%) |
Apr 12, 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 164,528 | -0.52(-2.48%) |
Apr 11, 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 91,739 | -0.29(-1.37%) |
Apr 10, 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 110,949 | +0.35(+1.68%) |
Apr 09, 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 86,722 | +0.08(+0.38%) |
Apr 08, 2024 | 21.67 | 21.80 | 20.79 | 20.79 | 118,104 | -0.68(-3.17%) |
Apr 05, 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 86,647 | +0.31(+1.47%) |
Apr 04, 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 144,652 | +0.05(+0.24%) |
Apr 03, 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 109,897 | +0.15(+0.72%) |
Apr 02, 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 94,131 | +0.08(+0.38%) |
Apr 01, 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 119,035 | +0.02(+0.10%) |
Mar 28, 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 89,900 | +0.46(+2.25%) |
Mar 27, 2024 | 19.00 | 20.48 | 18.86 | 20.40 | 153,277 | +1.47(+7.77%) |
Mar 26, 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 84,824 | +0.17(+0.91%) |
Mar 25, 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 73,973 | +0.18(+0.97%) |
Mar 22, 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 108,168 | -0.91(-4.67%) |
Mar 21, 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 105,524 | -0.22(-1.12%) |
Mar 20, 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 115,613 | +0.49(+2.55%) |
Mar 19, 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 70,099 | -0.32(-1.64%) |
Mar 18, 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 86,166 | +0.17(+0.88%) |
Mar 15, 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 208,881 | +0.86(+4.65%) |
Mar 14, 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 113,776 | -0.73(-3.79%) |
Mar 13, 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 162,564 | -0.74(-3.70%) |
Mar 12, 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 173,966 | -0.27(-1.33%) |
Mar 11, 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 158,142 | +0.04(+0.20%) |
Mar 08, 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 363,861 | -2.44(-10.77%) |
Mar 07, 2024 | 21.15 | 23.25 | 21.15 | 22.65 | 200,185 | +1.25(+5.84%) |
Mar 06, 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 103,635 | +0.26(+1.23%) |
Mar 05, 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 127,324 | +0.05(+0.24%) |
Mar 04, 2024 | 21.00 | 21.27 | 20.91 | 21.09 | 92,110 | +0.02(+0.09%) |
Mar 01, 2024 | 21.26 | 21.33 | 20.99 | 21.07 | 73,335 | -0.01(-0.05%) |
Feb 29, 2024 | 21.35 | 21.46 | 20.87 | 21.08 | 95,308 | +0.01(+0.05%) |
Feb 28, 2024 | 20.77 | 21.33 | 20.75 | 21.07 | 109,421 | +0.01(+0.05%) |
Feb 27, 2024 | 20.95 | 21.38 | 20.84 | 21.06 | 71,909 | +0.38(+1.84%) |
Feb 26, 2024 | 20.30 | 20.70 | 20.27 | 20.68 | 68,562 | +0.12(+0.58%) |
Feb 23, 2024 | 20.39 | 20.65 | 20.12 | 20.56 | 90,903 | +0.09(+0.44%) |
Feb 22, 2024 | 20.36 | 20.90 | 20.05 | 20.47 | 101,510 | +0.11(+0.54%) |
Feb 21, 2024 | 20.11 | 20.58 | 19.90 | 20.36 | 107,018 | +0.20(+0.99%) |
Feb 20, 2024 | 19.89 | 20.32 | 19.87 | 20.16 | 109,871 | -0.10(-0.49%) |
Feb 16, 2024 | 19.78 | 20.45 | 19.50 | 20.26 | 98,352 | +0.27(+1.35%) |
Feb 15, 2024 | 19.51 | 20.35 | 19.51 | 19.99 | 129,026 | +0.62(+3.20%) |
Feb 14, 2024 | 19.42 | 19.48 | 18.89 | 19.37 | 112,399 | +0.32(+1.68%) |
Feb 13, 2024 | 18.67 | 19.13 | 18.55 | 19.05 | 267,567 | -0.31(-1.60%) |
Feb 12, 2024 | 18.59 | 19.66 | 18.59 | 19.36 | 117,115 | +0.74(+3.97%) |
Feb 09, 2024 | 17.79 | 18.80 | 17.79 | 18.62 | 189,516 | +0.80(+4.49%) |
Feb 08, 2024 | 17.75 | 18.04 | 17.65 | 17.82 | 123,430 | -0.03(-0.17%) |
Feb 07, 2024 | 17.95 | 17.96 | 17.52 | 17.85 | 147,136 | -0.05(-0.28%) |
Feb 06, 2024 | 17.77 | 18.33 | 17.77 | 17.90 | 125,228 | -0.04(-0.22%) |
Feb 05, 2024 | 18.15 | 18.24 | 17.56 | 17.94 | 136,369 | -0.40(-2.18%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.06 | 18.34 | 117,891 | -0.37(-1.98%) |
Feb 01, 2024 | 18.76 | 18.94 | 18.24 | 18.71 | 96,247 | +0.31(+1.68%) |
Jan 31, 2024 | 19.38 | 19.46 | 18.36 | 18.40 | 172,542 | -1.15(-5.88%) |
Jan 30, 2024 | 19.90 | 20.03 | 19.55 | 19.55 | 52,780 | -0.60(-2.98%) |
Jan 29, 2024 | 19.89 | 20.20 | 19.59 | 20.15 | 89,000 | +0.23(+1.15%) |
Jan 26, 2024 | 20.14 | 20.41 | 19.84 | 19.92 | 52,691 | -0.04(-0.20%) |
Jan 25, 2024 | 20.23 | 20.32 | 19.61 | 19.96 | 78,715 | +0.13(+0.66%) |
Jan 24, 2024 | 20.18 | 20.18 | 19.40 | 19.83 | 89,487 | +0.24(+1.23%) |
Jan 23, 2024 | 20.08 | 20.36 | 19.57 | 19.59 | 97,309 | -0.11(-0.56%) |
Jan 22, 2024 | 19.53 | 20.10 | 19.41 | 19.70 | 79,072 | +0.27(+1.39%) |
Jan 19, 2024 | 19.23 | 19.46 | 18.81 | 19.43 | 117,793 | +0.27(+1.41%) |
Jan 18, 2024 | 19.29 | 19.37 | 18.91 | 19.16 | 108,405 | +0.02(+0.10%) |
Jan 17, 2024 | 19.11 | 19.38 | 18.89 | 19.14 | 122,565 | -0.24(-1.24%) |
Jan 16, 2024 | 19.97 | 20.22 | 19.35 | 19.38 | 106,894 | -0.74(-3.68%) |
Jan 12, 2024 | 20.64 | 20.77 | 19.90 | 20.12 | 85,978 | -0.14(-0.69%) |
Jan 11, 2024 | 20.27 | 20.49 | 19.91 | 20.26 | 74,928 | -0.13(-0.64%) |
Jan 10, 2024 | 20.29 | 20.67 | 20.00 | 20.39 | 87,408 | +0.01(+0.05%) |
Jan 09, 2024 | 20.89 | 20.89 | 20.19 | 20.38 | 107,930 | -0.75(-3.55%) |
Jan 08, 2024 | 21.13 | 21.28 | 20.66 | 21.13 | 83,345 | -0.25(-1.17%) |
Jan 05, 2024 | 21.50 | 21.82 | 21.14 | 21.38 | 161,003 | -0.25(-1.16%) |
Jan 04, 2024 | 22.67 | 22.67 | 21.62 | 21.63 | 98,395 | -1.02(-4.50%) |
Jan 03, 2024 | 23.61 | 23.61 | 22.58 | 22.65 | 119,297 | -1.23(-5.15%) |
Jan 02, 2024 | 23.64 | 24.65 | 23.51 | 23.88 | 102,570 | -0.01(-0.04%) |
Dec 29, 2023 | 24.54 | 24.78 | 23.51 | 23.89 | 146,562 | -0.60(-2.45%) |
Dec 28, 2023 | 24.75 | 25.10 | 24.40 | 24.49 | 87,776 | -0.42(-1.69%) |
Dec 27, 2023 | 25.34 | 25.50 | 24.69 | 24.91 | 97,438 | -0.29(-1.15%) |
Dec 26, 2023 | 24.97 | 25.36 | 24.84 | 25.20 | 106,691 | +0.43(+1.74%) |
Dec 22, 2023 | 25.45 | 25.69 | 24.29 | 24.77 | 125,530 | -0.24(-0.96%) |
Dec 21, 2023 | 25.11 | 25.61 | 24.33 | 25.01 | 126,328 | +0.40(+1.63%) |
Dec 20, 2023 | 25.33 | 26.24 | 24.53 | 24.61 | 226,862 | -0.72(-2.84%) |
Dec 19, 2023 | 23.40 | 25.44 | 22.99 | 25.33 | 243,586 | +2.34(+10.18%) |
Dec 18, 2023 | 23.70 | 23.70 | 22.86 | 22.99 | 167,332 | -0.34(-1.46%) |
Dec 15, 2023 | 23.30 | 23.75 | 22.55 | 23.33 | 336,263 | +0.16(+0.69%) |
Dec 14, 2023 | 20.29 | 23.40 | 20.29 | 23.17 | 635,857 | +3.91(+20.30%) |
Dec 13, 2023 | 18.30 | 19.37 | 18.28 | 19.26 | 164,908 | +0.80(+4.33%) |
Dec 12, 2023 | 18.99 | 18.99 | 18.32 | 18.46 | 132,430 | -0.63(-3.30%) |
Dec 11, 2023 | 19.34 | 19.55 | 18.95 | 19.09 | 114,423 | -0.36(-1.85%) |
Dec 08, 2023 | 19.37 | 19.86 | 19.32 | 19.45 | 69,003 | -0.05(-0.26%) |
Dec 07, 2023 | 19.38 | 19.74 | 19.12 | 19.50 | 94,160 | +0.31(+1.62%) |
Dec 06, 2023 | 19.48 | 19.79 | 19.10 | 19.19 | 126,991 | -0.03(-0.16%) |
Dec 05, 2023 | 20.01 | 20.01 | 19.20 | 19.22 | 101,461 | -0.82(-4.09%) |
Dec 04, 2023 | 20.73 | 20.98 | 19.85 | 20.04 | 104,465 | -0.81(-3.88%) |
Dec 01, 2023 | 20.41 | 21.58 | 20.23 | 20.85 | 202,109 | +0.31(+1.51%) |
Nov 30, 2023 | 19.98 | 20.79 | 19.83 | 20.54 | 499,197 | +0.64(+3.22%) |
Nov 29, 2023 | 19.71 | 20.00 | 19.59 | 19.90 | 142,903 | +0.59(+3.06%) |
Nov 28, 2023 | 19.15 | 19.46 | 18.93 | 19.31 | 132,474 | +0.09(+0.47%) |
Nov 27, 2023 | 19.49 | 19.49 | 19.07 | 19.22 | 76,511 | -0.38(-1.94%) |
Nov 24, 2023 | 19.23 | 19.65 | 19.23 | 19.60 | 35,306 | +0.33(+1.71%) |
Nov 22, 2023 | 19.19 | 19.34 | 18.91 | 19.27 | 85,781 | -0.03(-0.16%) |
Nov 21, 2023 | 19.38 | 19.64 | 19.17 | 19.30 | 73,337 | -0.19(-0.97%) |
Nov 20, 2023 | 19.47 | 19.61 | 19.19 | 19.49 | 80,663 | -0.06(-0.31%) |
Nov 17, 2023 | 19.96 | 19.96 | 19.18 | 19.55 | 71,837 | -0.05(-0.26%) |
Nov 16, 2023 | 20.12 | 20.39 | 19.52 | 19.60 | 80,502 | -0.77(-3.78%) |
Nov 15, 2023 | 20.00 | 20.49 | 19.78 | 20.37 | 144,457 | +0.41(+2.05%) |
Nov 14, 2023 | 18.55 | 19.96 | 18.55 | 19.96 | 141,914 | +1.67(+9.13%) |
Nov 13, 2023 | 17.93 | 18.44 | 17.90 | 18.29 | 171,975 | +0.01(+0.05%) |
Nov 10, 2023 | 18.39 | 18.70 | 17.85 | 18.28 | 180,333 | -0.26(-1.40%) |
Nov 09, 2023 | 19.76 | 20.00 | 18.51 | 18.54 | 161,531 | -1.22(-6.17%) |
Nov 08, 2023 | 20.10 | 20.40 | 19.58 | 19.76 | 126,416 | -0.24(-1.20%) |
Nov 07, 2023 | 20.40 | 20.50 | 19.99 | 20.00 | 145,401 | -0.59(-2.87%) |
Nov 06, 2023 | 21.09 | 21.39 | 20.28 | 20.59 | 93,595 | -0.41(-1.95%) |
Nov 03, 2023 | 21.41 | 21.79 | 20.96 | 21.00 | 73,935 | +0.29(+1.40%) |
Nov 02, 2023 | 19.89 | 20.74 | 19.88 | 20.71 | 155,899 | +0.75(+3.76%) |
Nov 01, 2023 | 19.80 | 20.05 | 19.42 | 19.96 | 117,991 | +0.07(+0.35%) |
Oct 31, 2023 | 20.63 | 20.63 | 19.84 | 19.89 | 75,516 | -0.65(-3.16%) |
Oct 30, 2023 | 21.00 | 21.35 | 20.41 | 20.54 | 55,771 | +0.04(+0.20%) |
Oct 27, 2023 | 20.62 | 20.69 | 20.25 | 20.50 | 64,660 | -0.23(-1.11%) |
Oct 26, 2023 | 20.53 | 21.00 | 20.53 | 20.73 | 61,243 | +0.26(+1.27%) |
Oct 25, 2023 | 20.50 | 20.70 | 20.28 | 20.47 | 83,199 | -0.11(-0.53%) |
Oct 24, 2023 | 20.37 | 20.87 | 20.28 | 20.58 | 79,620 | +0.46(+2.29%) |
Oct 23, 2023 | 20.49 | 20.85 | 20.05 | 20.12 | 100,808 | -0.83(-3.96%) |
Oct 20, 2023 | 21.15 | 21.38 | 20.86 | 20.95 | 122,933 | -0.20(-0.95%) |
Oct 19, 2023 | 21.52 | 21.75 | 21.03 | 21.15 | 72,792 | -0.51(-2.35%) |
Oct 18, 2023 | 21.11 | 21.94 | 21.11 | 21.66 | 109,191 | +0.20(+0.93%) |
Oct 17, 2023 | 21.40 | 22.14 | 21.32 | 21.46 | 175,302 | -0.05(-0.23%) |
Oct 16, 2023 | 22.30 | 22.30 | 21.36 | 21.51 | 154,759 | -0.47(-2.14%) |
Oct 13, 2023 | 21.88 | 22.28 | 21.68 | 21.98 | 83,405 | +0.07(+0.32%) |
Oct 12, 2023 | 22.57 | 22.57 | 21.60 | 21.91 | 89,492 | -0.52(-2.32%) |
Oct 11, 2023 | 22.98 | 23.23 | 22.28 | 22.43 | 56,325 | -0.56(-2.44%) |
Oct 10, 2023 | 22.58 | 23.32 | 22.58 | 22.99 | 82,530 | +0.42(+1.86%) |
Oct 09, 2023 | 22.04 | 22.74 | 22.00 | 22.57 | 86,142 | +0.29(+1.30%) |
Oct 06, 2023 | 22.75 | 22.90 | 22.22 | 22.28 | 57,082 | -0.57(-2.49%) |
Oct 05, 2023 | 22.39 | 23.05 | 22.27 | 22.85 | 98,566 | +0.35(+1.56%) |
Oct 04, 2023 | 22.51 | 22.74 | 22.18 | 22.50 | 66,315 | -0.08(-0.35%) |
Oct 03, 2023 | 23.28 | 23.37 | 22.25 | 22.58 | 164,514 | -1.16(-4.89%) |
Oct 02, 2023 | 24.78 | 25.03 | 23.36 | 23.74 | 113,498 | -1.42(-5.64%) |
Sep 29, 2023 | 24.89 | 25.54 | 24.89 | 25.16 | 76,366 | +0.40(+1.62%) |
Sep 28, 2023 | 24.64 | 24.90 | 24.20 | 24.76 | 57,484 | +0.22(+0.90%) |
Sep 27, 2023 | 24.73 | 25.09 | 24.40 | 24.54 | 48,450 | -0.06(-0.24%) |
Sep 26, 2023 | 24.60 | 25.16 | 24.45 | 24.60 | 75,393 | -0.17(-0.69%) |
Sep 25, 2023 | 24.10 | 24.79 | 24.49 | 24.77 | 52,215 | +0.54(+2.23%) |
Sep 22, 2023 | 24.46 | 24.90 | 24.17 | 24.23 | 58,873 | -0.39(-1.58%) |
Sep 21, 2023 | 24.69 | 24.82 | 24.25 | 24.62 | 69,373 | -0.26(-1.05%) |
Sep 20, 2023 | 25.02 | 25.81 | 24.86 | 24.88 | 98,211 | -0.05(-0.20%) |
Sep 19, 2023 | 24.43 | 25.04 | 24.43 | 24.93 | 61,154 | +0.43(+1.76%) |
Sep 18, 2023 | 24.98 | 24.98 | 24.22 | 24.50 | 69,182 | -0.36(-1.45%) |
Sep 15, 2023 | 25.66 | 25.97 | 24.67 | 24.86 | 275,807 | -0.91(-3.53%) |
Sep 14, 2023 | 25.20 | 25.88 | 25.19 | 25.77 | 83,632 | +1.01(+4.08%) |
Sep 13, 2023 | 24.76 | 25.06 | 24.35 | 24.76 | 78,654 | +0.11(+0.45%) |
Sep 12, 2023 | 24.44 | 25.06 | 24.34 | 24.65 | 87,038 | +0.01(+0.04%) |
Sep 11, 2023 | 25.95 | 26.00 | 24.55 | 24.64 | 87,154 | -0.73(-2.88%) |
Sep 08, 2023 | 24.38 | 25.43 | 24.38 | 25.37 | 83,988 | +0.76(+3.09%) |
Sep 07, 2023 | 24.92 | 25.30 | 24.15 | 24.61 | 204,805 | -0.45(-1.80%) |
Sep 06, 2023 | 26.88 | 27.06 | 24.89 | 25.06 | 140,356 | -1.89(-7.01%) |
Sep 05, 2023 | 27.81 | 27.81 | 26.81 | 26.95 | 136,833 | -0.74(-2.67%) |
Sep 01, 2023 | 27.06 | 28.00 | 27.06 | 27.69 | 120,250 | +0.86(+3.21%) |
Aug 31, 2023 | 27.03 | 27.31 | 26.58 | 26.83 | 100,978 | -0.18(-0.67%) |
Aug 30, 2023 | 26.98 | 27.18 | 26.66 | 27.01 | 91,599 | -0.14(-0.52%) |
Aug 29, 2023 | 25.88 | 27.20 | 25.66 | 27.15 | 192,040 | +1.26(+4.87%) |
Aug 28, 2023 | 25.75 | 26.44 | 25.75 | 25.89 | 71,094 | +0.23(+0.90%) |
Aug 25, 2023 | 26.02 | 26.31 | 25.45 | 25.66 | 63,819 | -0.12(-0.47%) |
Aug 24, 2023 | 24.86 | 26.13 | 24.79 | 25.78 | 117,883 | +0.75(+3.00%) |
Aug 23, 2023 | 25.41 | 25.62 | 25.02 | 25.03 | 71,639 | -0.44(-1.73%) |
Aug 22, 2023 | 25.85 | 26.23 | 25.18 | 25.47 | 87,018 | -0.36(-1.39%) |
Aug 21, 2023 | 25.90 | 26.07 | 24.87 | 25.83 | 108,896 | -0.11(-0.42%) |
Aug 18, 2023 | 25.34 | 26.29 | 25.28 | 25.94 | 86,889 | +0.27(+1.05%) |
Aug 17, 2023 | 25.66 | 25.97 | 25.42 | 25.67 | 70,981 | +0.16(+0.63%) |
Aug 16, 2023 | 25.40 | 25.99 | 25.19 | 25.51 | 105,186 | +0.01(+0.04%) |
Aug 15, 2023 | 26.34 | 26.45 | 25.30 | 25.50 | 119,291 | -1.11(-4.17%) |
Aug 14, 2023 | 26.97 | 27.47 | 26.05 | 26.61 | 152,134 | -0.94(-3.41%) |
Aug 11, 2023 | 27.28 | 28.30 | 26.90 | 27.55 | 174,224 | +0.30(+1.10%) |
Aug 10, 2023 | 27.87 | 28.14 | 27.04 | 27.25 | 144,516 | -0.45(-1.62%) |
Aug 09, 2023 | 26.70 | 27.74 | 26.70 | 27.70 | 251,785 | +1.06(+3.98%) |
Aug 08, 2023 | 25.16 | 26.70 | 25.00 | 26.64 | 266,363 | -0.07(-0.26%) |
Aug 07, 2023 | 27.12 | 27.81 | 26.31 | 26.71 | 165,699 | -0.41(-1.51%) |
Aug 04, 2023 | 25.38 | 27.47 | 25.18 | 27.12 | 206,240 | +2.13(+8.52%) |
Aug 03, 2023 | 26.18 | 26.37 | 23.62 | 24.99 | 508,917 | -1.79(-6.68%) |
Aug 02, 2023 | 26.78 | 27.00 | 26.20 | 26.78 | 160,944 | -0.33(-1.22%) |
Aug 01, 2023 | 27.29 | 27.36 | 26.62 | 27.11 | 124,481 | -0.39(-1.42%) |
Jul 31, 2023 | 27.44 | 27.74 | 27.25 | 27.50 | 127,181 | +0.09(+0.33%) |
Jul 28, 2023 | 27.50 | 27.87 | 26.61 | 27.41 | 159,008 | -0.03(-0.11%) |
Jul 27, 2023 | 27.99 | 28.22 | 27.00 | 27.44 | 370,301 | +0.70(+2.62%) |
Jul 26, 2023 | 25.71 | 26.75 | 25.71 | 26.74 | 163,581 | +0.92(+3.56%) |
Jul 25, 2023 | 26.08 | 26.44 | 25.80 | 25.82 | 100,944 | -0.23(-0.88%) |
Jul 24, 2023 | 25.61 | 26.40 | 25.43 | 26.05 | 162,357 | +0.53(+2.08%) |
Jul 21, 2023 | 26.20 | 26.20 | 25.44 | 25.52 | 110,489 | -0.63(-2.41%) |
Jul 20, 2023 | 26.37 | 26.70 | 25.21 | 26.15 | 161,706 | +0.20(+0.77%) |
Jul 19, 2023 | 26.32 | 26.91 | 25.59 | 25.95 | 192,086 | -0.10(-0.38%) |
Jul 18, 2023 | 24.07 | 26.36 | 24.00 | 26.05 | 248,172 | +1.82(+7.51%) |
Jul 17, 2023 | 24.46 | 24.88 | 24.20 | 24.23 | 175,258 | +0.13(+0.54%) |
Jul 14, 2023 | 23.97 | 24.25 | 23.63 | 24.10 | 162,706 | +0.16(+0.67%) |
Jul 13, 2023 | 24.27 | 24.53 | 23.90 | 23.94 | 160,359 | -0.37(-1.52%) |
Jul 12, 2023 | 25.29 | 25.40 | 24.21 | 24.31 | 160,322 | -0.29(-1.18%) |
Jul 11, 2023 | 25.19 | 25.28 | 23.83 | 24.60 | 230,727 | -0.52(-2.07%) |
Jul 10, 2023 | 25.15 | 25.85 | 24.76 | 25.12 | 209,480 | -0.28(-1.10%) |
Jul 07, 2023 | 23.36 | 26.09 | 23.36 | 25.40 | 480,225 | +2.15(+9.25%) |
Jul 06, 2023 | 22.79 | 23.30 | 22.24 | 23.25 | 258,138 | +0.09(+0.39%) |
Jul 05, 2023 | 23.01 | 23.57 | 22.50 | 23.16 | 168,901 | +0.16(+0.70%) |
Jul 03, 2023 | 22.41 | 23.23 | 22.41 | 23.00 | 73,177 | +0.31(+1.37%) |
Jun 30, 2023 | 22.71 | 23.05 | 22.51 | 22.69 | 160,156 | +0.26(+1.16%) |
Jun 29, 2023 | 21.31 | 22.47 | 21.31 | 22.43 | 134,468 | +1.11(+5.21%) |
Jun 28, 2023 | 21.51 | 21.54 | 21.08 | 21.32 | 71,551 | -0.22(-1.02%) |
Jun 27, 2023 | 21.19 | 21.66 | 20.87 | 21.54 | 135,425 | +0.30(+1.41%) |
Jun 26, 2023 | 21.03 | 21.59 | 21.03 | 21.24 | 115,225 | +0.22(+1.05%) |
Jun 23, 2023 | 20.62 | 21.17 | 20.62 | 21.02 | 196,820 | -0.13(-0.61%) |
Jun 22, 2023 | 21.31 | 21.60 | 20.75 | 21.15 | 94,780 | -0.38(-1.76%) |
Jun 21, 2023 | 21.03 | 21.82 | 20.77 | 21.53 | 159,880 | +0.35(+1.65%) |
Jun 20, 2023 | 21.52 | 21.61 | 20.65 | 21.18 | 236,662 | -0.47(-2.17%) |
Jun 16, 2023 | 22.04 | 22.04 | 21.25 | 21.65 | 221,698 | -0.11(-0.51%) |
Jun 15, 2023 | 21.40 | 21.95 | 21.40 | 21.76 | 137,973 | +0.43(+2.02%) |
Jun 14, 2023 | 22.38 | 22.60 | 21.10 | 21.33 | 252,289 | -0.89(-4.01%) |
Jun 13, 2023 | 22.27 | 22.81 | 22.05 | 22.22 | 189,064 | +0.03(+0.14%) |
Jun 12, 2023 | 22.05 | 22.53 | 21.90 | 22.19 | 118,614 | +0.14(+0.63%) |
Jun 09, 2023 | 22.25 | 22.31 | 21.46 | 22.05 | 170,930 | -0.22(-0.99%) |
Jun 08, 2023 | 22.15 | 22.41 | 21.32 | 22.27 | 253,220 | +0.07(+0.32%) |
Jun 07, 2023 | 21.25 | 22.42 | 21.25 | 22.20 | 254,396 | +1.27(+6.07%) |
Jun 06, 2023 | 19.43 | 20.98 | 19.35 | 20.93 | 252,897 | +1.01(+5.07%) |
Jun 05, 2023 | 19.67 | 20.25 | 19.37 | 19.92 | 257,162 | +0.70(+3.64%) |
Jun 02, 2023 | 18.11 | 19.34 | 18.05 | 19.22 | 238,341 | +1.60(+9.08%) |
Jun 01, 2023 | 17.65 | 17.86 | 17.23 | 17.62 | 190,323 | +0.04(+0.23%) |
May 31, 2023 | 18.25 | 18.25 | 17.56 | 17.58 | 265,634 | -0.92(-4.97%) |
May 30, 2023 | 19.05 | 19.05 | 17.97 | 18.50 | 230,317 | -0.43(-2.27%) |
May 26, 2023 | 19.20 | 19.44 | 18.90 | 18.93 | 136,585 | -0.14(-0.73%) |
May 25, 2023 | 19.43 | 19.43 | 18.75 | 19.07 | 199,786 | -0.48(-2.46%) |
May 24, 2023 | 20.13 | 20.13 | 19.41 | 19.55 | 142,184 | -0.69(-3.41%) |
May 23, 2023 | 19.92 | 20.32 | 19.59 | 20.24 | 225,905 | +0.36(+1.81%) |
May 22, 2023 | 19.68 | 20.48 | 19.41 | 19.88 | 311,537 | +0.31(+1.58%) |
May 19, 2023 | 19.99 | 20.19 | 19.46 | 19.57 | 219,843 | -0.10(-0.51%) |
May 18, 2023 | 19.39 | 19.69 | 19.09 | 19.67 | 149,004 | +0.26(+1.34%) |
May 17, 2023 | 19.41 | 19.50 | 18.92 | 19.41 | 237,555 | +0.15(+0.78%) |
May 16, 2023 | 19.58 | 19.70 | 19.14 | 19.26 | 158,731 | -0.44(-2.23%) |
May 15, 2023 | 18.93 | 19.77 | 18.82 | 19.70 | 274,819 | +0.87(+4.62%) |
May 12, 2023 | 19.40 | 19.43 | 18.26 | 18.83 | 207,771 | -0.53(-2.74%) |
May 11, 2023 | 19.07 | 19.60 | 18.81 | 19.36 | 209,899 | -0.15(-0.77%) |
May 10, 2023 | 20.11 | 20.25 | 19.29 | 19.51 | 253,979 | -0.39(-1.96%) |
May 09, 2023 | 20.02 | 20.17 | 19.55 | 19.90 | 300,916 | -0.27(-1.34%) |
May 08, 2023 | 21.20 | 21.78 | 20.15 | 20.17 | 318,613 | -0.75(-3.59%) |
May 05, 2023 | 21.88 | 22.05 | 20.82 | 20.92 | 306,722 | -0.44(-2.06%) |
May 04, 2023 | 24.30 | 24.30 | 20.89 | 21.36 | 567,444 | -4.15(-16.27%) |
May 03, 2023 | 25.63 | 26.21 | 25.42 | 25.51 | 164,130 | -0.09(-0.35%) |
May 02, 2023 | 25.75 | 25.77 | 24.64 | 25.60 | 117,467 | -0.39(-1.50%) |