Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.06 | 18.20 | 17.96 | 17.99 | 2,295,026 | -0.26(-1.42%) |
Apr 29, 2024 | 18.05 | 18.31 | 17.97 | 18.25 | 1,368,555 | +0.34(+1.89%) |
Apr 26, 2024 | 17.99 | 18.17 | 17.90 | 17.91 | 1,517,557 | +0.03(+0.17%) |
Apr 25, 2024 | 17.98 | 18.03 | 17.58 | 17.88 | 1,611,570 | -0.24(-1.32%) |
Apr 24, 2024 | 17.97 | 18.17 | 17.85 | 18.12 | 1,725,568 | -0.01(-0.06%) |
Apr 23, 2024 | 18.10 | 18.36 | 18.02 | 18.13 | 1,355,624 | -0.05(-0.27%) |
Apr 22, 2024 | 18.21 | 18.40 | 18.09 | 18.18 | 1,491,315 | +0.00(+0.00%) |
Apr 19, 2024 | 17.60 | 18.20 | 17.57 | 18.18 | 1,702,253 | +0.58(+3.28%) |
Apr 18, 2024 | 17.40 | 17.60 | 17.24 | 17.60 | 1,301,570 | +0.38(+2.20%) |
Apr 17, 2024 | 17.32 | 17.43 | 17.11 | 17.22 | 1,200,179 | +0.00(+0.00%) |
Apr 16, 2024 | 17.39 | 17.49 | 17.21 | 17.22 | 1,321,326 | -0.31(-1.76%) |
Apr 15, 2024 | 17.61 | 17.82 | 17.37 | 17.53 | 1,689,335 | -0.05(-0.28%) |
Apr 12, 2024 | 17.77 | 17.79 | 17.51 | 17.58 | 1,817,877 | -0.31(-1.72%) |
Apr 11, 2024 | 18.41 | 18.44 | 17.86 | 17.89 | 1,535,390 | -0.35(-1.91%) |
Apr 10, 2024 | 18.47 | 18.50 | 18.12 | 18.24 | 1,493,490 | -0.66(-3.48%) |
Apr 09, 2024 | 19.02 | 19.25 | 18.81 | 18.90 | 1,331,029 | -0.01(-0.05%) |
Apr 08, 2024 | 18.72 | 18.99 | 18.68 | 18.91 | 1,211,818 | +0.30(+1.61%) |
Apr 05, 2024 | 18.58 | 18.73 | 18.44 | 18.61 | 1,351,657 | -0.06(-0.32%) |
Apr 04, 2024 | 18.42 | 19.01 | 18.40 | 18.67 | 1,751,351 | +0.15(+0.81%) |
Apr 03, 2024 | 18.28 | 18.54 | 18.20 | 18.52 | 2,302,233 | +0.17(+0.92%) |
Apr 02, 2024 | 18.61 | 18.63 | 18.03 | 18.35 | 2,052,142 | -0.47(-2.49%) |
Apr 01, 2024 | 19.08 | 19.10 | 18.79 | 18.82 | 1,533,918 | -0.25(-1.31%) |
Mar 28, 2024 | 18.88 | 18.99 | 18.99 | 19.07 | 1,105,219 | +0.19(+1.00%) |
Mar 27, 2024 | 18.13 | 18.93 | 18.13 | 18.88 | 2,447,489 | +0.88(+4.87%) |
Mar 26, 2024 | 18.57 | 18.63 | 17.73 | 18.00 | 2,796,739 | -0.61(-3.26%) |
Mar 25, 2024 | 18.81 | 18.98 | 18.49 | 18.61 | 2,356,171 | -0.09(-0.48%) |
Mar 22, 2024 | 18.90 | 18.91 | 18.61 | 18.70 | 1,505,943 | -0.15(-0.79%) |
Mar 21, 2024 | 18.83 | 19.02 | 18.68 | 18.85 | 1,558,995 | +0.05(+0.26%) |
Mar 20, 2024 | 18.72 | 18.82 | 18.44 | 18.80 | 1,567,809 | +0.08(+0.43%) |
Mar 19, 2024 | 18.27 | 18.84 | 18.27 | 18.72 | 1,709,597 | +0.39(+2.12%) |
Mar 18, 2024 | 18.45 | 18.67 | 18.29 | 18.33 | 1,855,945 | -0.23(-1.23%) |
Mar 15, 2024 | 18.32 | 18.79 | 18.26 | 18.56 | 5,839,658 | +0.08(+0.43%) |
Mar 14, 2024 | 18.82 | 18.82 | 18.32 | 18.48 | 2,038,972 | -0.31(-1.64%) |
Mar 13, 2024 | 18.90 | 19.08 | 18.63 | 18.79 | 2,289,447 | -0.05(-0.26%) |
Mar 12, 2024 | 19.80 | 19.90 | 18.58 | 18.84 | 3,524,771 | -1.26(-6.29%) |
Mar 11, 2024 | 19.89 | 20.16 | 19.83 | 20.10 | 1,316,218 | +0.21(+1.08%) |
Mar 08, 2024 | 20.11 | 20.24 | 19.80 | 19.89 | 1,286,213 | -0.09(-0.44%) |
Mar 07, 2024 | 20.25 | 20.32 | 19.93 | 19.97 | 1,327,316 | -0.17(-0.82%) |
Mar 06, 2024 | 20.09 | 20.18 | 19.90 | 20.14 | 1,376,149 | +0.16(+0.78%) |
Mar 05, 2024 | 20.13 | 20.37 | 19.88 | 19.98 | 1,712,758 | -0.27(-1.34%) |
Mar 04, 2024 | 20.12 | 20.44 | 20.06 | 20.25 | 1,789,164 | +0.20(+1.02%) |
Mar 01, 2024 | 19.85 | 20.13 | 19.49 | 20.05 | 1,710,792 | +0.20(+1.03%) |
Feb 29, 2024 | 20.15 | 20.23 | 19.78 | 19.85 | 1,808,805 | -0.17(-0.83%) |
Feb 28, 2024 | 20.00 | 20.25 | 19.91 | 20.01 | 949,328 | -0.05(-0.24%) |
Feb 27, 2024 | 19.95 | 20.09 | 19.83 | 20.06 | 1,047,324 | +0.28(+1.43%) |
Feb 26, 2024 | 19.92 | 20.02 | 19.64 | 19.78 | 1,227,054 | -0.24(-1.21%) |
Feb 23, 2024 | 19.94 | 20.29 | 19.89 | 20.02 | 1,008,784 | +0.12(+0.59%) |
Feb 22, 2024 | 19.62 | 19.98 | 19.48 | 19.90 | 1,163,792 | +0.11(+0.54%) |
Feb 21, 2024 | 19.90 | 19.94 | 19.60 | 19.80 | 1,488,748 | -0.09(-0.44%) |
Feb 20, 2024 | 19.16 | 19.91 | 19.05 | 19.89 | 1,726,510 | +0.64(+3.33%) |
Feb 16, 2024 | 19.24 | 19.55 | 19.15 | 19.24 | 1,636,305 | -0.26(-1.35%) |
Feb 15, 2024 | 19.30 | 19.63 | 19.25 | 19.51 | 1,252,713 | +0.24(+1.26%) |
Feb 14, 2024 | 19.43 | 19.58 | 19.08 | 19.26 | 1,432,093 | -0.09(-0.45%) |
Feb 13, 2024 | 19.57 | 19.85 | 19.12 | 19.35 | 2,430,740 | -0.95(-4.69%) |
Feb 12, 2024 | 20.07 | 20.46 | 19.72 | 20.30 | 2,684,583 | +0.42(+2.10%) |
Feb 09, 2024 | 21.38 | 21.67 | 19.81 | 19.89 | 5,424,004 | -2.74(-12.11%) |
Feb 08, 2024 | 22.61 | 22.68 | 22.48 | 22.63 | 1,520,299 | +0.13(+0.56%) |
Feb 07, 2024 | 22.64 | 22.79 | 22.29 | 22.50 | 1,012,820 | -0.04(-0.17%) |
Feb 06, 2024 | 22.20 | 22.60 | 22.07 | 22.54 | 779,340 | +0.26(+1.18%) |
Feb 05, 2024 | 22.27 | 22.39 | 22.11 | 22.28 | 1,085,258 | -0.29(-1.29%) |
Feb 02, 2024 | 22.38 | 22.77 | 22.14 | 22.57 | 1,385,915 | -0.16(-0.68%) |
Feb 01, 2024 | 22.66 | 22.88 | 22.33 | 22.72 | 1,357,445 | +0.17(+0.73%) |
Jan 31, 2024 | 23.04 | 23.07 | 22.47 | 22.56 | 2,327,054 | -0.44(-1.90%) |
Jan 30, 2024 | 23.39 | 23.54 | 22.91 | 23.00 | 2,551,256 | -0.55(-2.35%) |
Jan 29, 2024 | 23.41 | 23.61 | 23.13 | 23.55 | 1,111,159 | +0.13(+0.54%) |
Jan 26, 2024 | 23.40 | 23.47 | 23.21 | 23.42 | 921,399 | +0.21(+0.92%) |
Jan 25, 2024 | 22.69 | 23.23 | 22.64 | 23.21 | 1,359,687 | +0.63(+2.80%) |
Jan 24, 2024 | 22.93 | 23.03 | 22.42 | 22.58 | 987,861 | -0.23(-1.02%) |
Jan 23, 2024 | 22.57 | 22.97 | 22.36 | 22.81 | 1,547,928 | +0.45(+2.00%) |
Jan 22, 2024 | 22.31 | 22.61 | 22.16 | 22.36 | 2,159,400 | +0.16(+0.70%) |
Jan 19, 2024 | 22.62 | 22.73 | 22.15 | 22.21 | 1,955,000 | -0.44(-1.93%) |
Jan 18, 2024 | 22.80 | 22.98 | 22.49 | 22.65 | 1,787,214 | -0.10(-0.43%) |
Jan 17, 2024 | 22.40 | 22.77 | 22.28 | 22.74 | 1,426,004 | +0.12(+0.52%) |
Jan 16, 2024 | 24.54 | 24.58 | 22.08 | 22.63 | 3,202,221 | -2.10(-8.49%) |
Jan 12, 2024 | 25.09 | 25.20 | 24.57 | 24.73 | 731,080 | -0.17(-0.66%) |
Jan 11, 2024 | 25.09 | 25.28 | 24.79 | 24.89 | 1,033,346 | -0.41(-1.61%) |
Jan 10, 2024 | 25.04 | 25.34 | 24.95 | 25.30 | 806,784 | +0.35(+1.40%) |
Jan 09, 2024 | 24.88 | 25.03 | 24.78 | 24.95 | 732,626 | -0.13(-0.50%) |
Jan 08, 2024 | 24.88 | 25.18 | 24.88 | 25.08 | 1,229,844 | +0.19(+0.78%) |
Jan 05, 2024 | 24.48 | 25.21 | 24.48 | 24.88 | 1,829,808 | +0.30(+1.23%) |
Jan 04, 2024 | 24.72 | 24.72 | 24.40 | 24.58 | 1,088,173 | -0.06(-0.24%) |
Jan 03, 2024 | 25.29 | 25.64 | 24.62 | 24.64 | 987,491 | -1.03(-4.01%) |
Jan 02, 2024 | 25.43 | 26.09 | 25.32 | 25.67 | 1,166,305 | +0.23(+0.92%) |
Dec 29, 2023 | 25.42 | 25.60 | 25.27 | 25.43 | 930,323 | -0.11(-0.42%) |
Dec 28, 2023 | 25.52 | 25.70 | 25.50 | 25.54 | 778,405 | -0.07(-0.27%) |
Dec 27, 2023 | 25.77 | 25.80 | 25.54 | 25.61 | 935,225 | -0.16(-0.60%) |
Dec 26, 2023 | 25.86 | 25.94 | 25.75 | 25.77 | 646,107 | -0.10(-0.38%) |
Dec 22, 2023 | 25.92 | 26.15 | 25.75 | 25.86 | 600,152 | -0.06(-0.22%) |
Dec 21, 2023 | 25.87 | 26.06 | 25.61 | 25.92 | 763,505 | +0.35(+1.37%) |
Dec 20, 2023 | 25.91 | 26.25 | 25.56 | 25.57 | 963,797 | -0.38(-1.46%) |
Dec 19, 2023 | 25.61 | 25.95 | 25.60 | 25.95 | 1,432,188 | +0.53(+2.10%) |
Dec 18, 2023 | 25.60 | 25.72 | 25.20 | 25.42 | 1,450,197 | -0.19(-0.76%) |
Dec 15, 2023 | 26.36 | 26.36 | 25.60 | 25.61 | 3,610,294 | -0.68(-2.59%) |
Dec 14, 2023 | 26.20 | 26.81 | 26.20 | 26.29 | 2,272,961 | +0.65(+2.54%) |
Dec 13, 2023 | 25.03 | 25.86 | 24.51 | 25.64 | 2,393,892 | +0.62(+2.48%) |
Dec 12, 2023 | 25.22 | 25.54 | 24.96 | 25.02 | 1,713,114 | -0.16(-0.64%) |
Dec 11, 2023 | 24.94 | 25.21 | 24.94 | 25.18 | 1,242,820 | +0.18(+0.73%) |
Dec 08, 2023 | 24.98 | 25.22 | 24.91 | 25.00 | 1,482,935 | +0.10(+0.38%) |
Dec 07, 2023 | 24.69 | 25.20 | 24.42 | 24.90 | 2,292,861 | +0.18(+0.73%) |
Dec 06, 2023 | 23.44 | 24.78 | 23.38 | 24.72 | 3,314,612 | +1.48(+6.37%) |
Dec 05, 2023 | 23.01 | 23.27 | 22.84 | 23.24 | 1,191,628 | +0.08(+0.33%) |
Dec 04, 2023 | 22.78 | 23.34 | 22.70 | 23.16 | 1,214,851 | +0.33(+1.46%) |
Dec 01, 2023 | 21.88 | 22.83 | 21.80 | 22.83 | 1,382,798 | +0.98(+4.50%) |
Nov 30, 2023 | 22.05 | 22.10 | 21.73 | 21.85 | 1,221,170 | -0.11(-0.52%) |
Nov 29, 2023 | 22.06 | 22.30 | 21.91 | 21.96 | 1,148,931 | +0.09(+0.39%) |
Nov 28, 2023 | 21.93 | 21.97 | 21.67 | 21.88 | 993,421 | -0.10(-0.43%) |
Nov 27, 2023 | 22.21 | 22.29 | 21.95 | 21.97 | 1,415,692 | -0.32(-1.46%) |
Nov 24, 2023 | 22.16 | 22.36 | 22.08 | 22.30 | 372,870 | +0.16(+0.73%) |
Nov 22, 2023 | 22.35 | 22.39 | 22.07 | 22.13 | 714,489 | -0.08(-0.34%) |
Nov 21, 2023 | 22.32 | 22.35 | 22.08 | 22.21 | 795,999 | -0.24(-1.06%) |
Nov 20, 2023 | 22.56 | 22.56 | 22.22 | 22.45 | 975,175 | -0.11(-0.51%) |
Nov 17, 2023 | 22.84 | 22.91 | 22.37 | 22.56 | 1,140,479 | -0.11(-0.46%) |
Nov 16, 2023 | 22.66 | 22.79 | 22.46 | 22.67 | 1,278,597 | -0.02(-0.08%) |
Nov 15, 2023 | 22.30 | 22.90 | 22.30 | 22.69 | 3,264,105 | +0.44(+1.98%) |
Nov 14, 2023 | 22.17 | 22.63 | 21.98 | 22.25 | 2,542,961 | +0.74(+3.42%) |
Nov 13, 2023 | 21.89 | 22.02 | 21.49 | 21.51 | 1,488,759 | -0.50(-2.26%) |
Nov 10, 2023 | 21.87 | 22.10 | 21.64 | 22.01 | 2,701,064 | +0.19(+0.88%) |
Nov 09, 2023 | 22.34 | 22.34 | 21.78 | 21.82 | 1,613,983 | -0.39(-1.76%) |
Nov 08, 2023 | 22.54 | 22.56 | 22.16 | 22.21 | 1,639,209 | -0.32(-1.40%) |
Nov 07, 2023 | 22.41 | 22.90 | 22.39 | 22.52 | 912,671 | -0.02(-0.09%) |
Nov 06, 2023 | 22.76 | 22.79 | 22.38 | 22.54 | 1,225,356 | -0.23(-1.01%) |
Nov 03, 2023 | 23.10 | 23.43 | 22.73 | 22.77 | 1,618,030 | +0.08(+0.34%) |
Nov 02, 2023 | 22.82 | 22.95 | 22.40 | 22.70 | 1,301,255 | +0.40(+1.80%) |
Nov 01, 2023 | 22.09 | 22.75 | 21.64 | 22.30 | 2,177,865 | -0.09(-0.38%) |
Oct 31, 2023 | 22.28 | 22.91 | 21.67 | 22.38 | 3,108,371 | -0.31(-1.35%) |
Oct 30, 2023 | 22.31 | 22.87 | 22.30 | 22.69 | 1,694,382 | +0.54(+2.46%) |
Oct 27, 2023 | 22.74 | 22.74 | 22.10 | 22.14 | 824,982 | -0.48(-2.11%) |
Oct 26, 2023 | 22.25 | 22.83 | 22.16 | 22.62 | 1,014,769 | +0.39(+1.76%) |
Oct 25, 2023 | 22.09 | 22.28 | 21.98 | 22.23 | 1,107,992 | +0.00(+0.00%) |
Oct 24, 2023 | 22.57 | 22.73 | 22.11 | 22.23 | 1,371,290 | -0.19(-0.85%) |
Oct 23, 2023 | 22.75 | 22.94 | 22.36 | 22.42 | 1,496,041 | -0.48(-2.09%) |
Oct 20, 2023 | 22.88 | 23.03 | 22.80 | 22.90 | 1,079,118 | +0.06(+0.25%) |
Oct 19, 2023 | 23.09 | 23.22 | 22.74 | 22.84 | 1,110,118 | -0.32(-1.40%) |
Oct 18, 2023 | 23.59 | 23.63 | 23.11 | 23.16 | 1,936,660 | -0.61(-2.57%) |
Oct 17, 2023 | 23.68 | 24.29 | 23.65 | 23.78 | 1,168,778 | -0.19(-0.80%) |
Oct 16, 2023 | 24.09 | 24.39 | 23.88 | 23.97 | 1,260,736 | +0.10(+0.40%) |
Oct 13, 2023 | 24.02 | 24.20 | 23.74 | 23.87 | 970,960 | -0.10(-0.40%) |
Oct 12, 2023 | 24.30 | 24.30 | 23.57 | 23.97 | 1,057,776 | -0.39(-1.61%) |
Oct 11, 2023 | 23.95 | 24.37 | 23.95 | 24.36 | 677,382 | +0.45(+1.88%) |
Oct 10, 2023 | 23.90 | 24.22 | 23.79 | 23.91 | 1,323,460 | +0.17(+0.72%) |
Oct 09, 2023 | 23.49 | 23.89 | 23.35 | 23.74 | 710,969 | +0.03(+0.12%) |
Oct 06, 2023 | 23.13 | 23.77 | 23.08 | 23.71 | 960,487 | +0.37(+1.60%) |
Oct 05, 2023 | 23.32 | 23.48 | 23.16 | 23.34 | 743,191 | -0.04(-0.16%) |
Oct 04, 2023 | 23.50 | 23.62 | 23.17 | 23.38 | 730,293 | -0.08(-0.33%) |
Oct 03, 2023 | 23.80 | 23.91 | 23.31 | 23.45 | 1,175,065 | -0.52(-2.15%) |
Oct 02, 2023 | 24.14 | 24.31 | 23.78 | 23.97 | 1,173,342 | -0.31(-1.26%) |
Sep 29, 2023 | 24.49 | 24.54 | 24.16 | 24.27 | 1,060,704 | +0.07(+0.28%) |
Sep 28, 2023 | 23.55 | 24.29 | 23.53 | 24.21 | 1,064,345 | +0.67(+2.84%) |
Sep 27, 2023 | 23.61 | 23.82 | 23.41 | 23.54 | 1,055,172 | +0.06(+0.24%) |
Sep 26, 2023 | 23.78 | 23.94 | 23.28 | 23.48 | 1,311,555 | -0.43(-1.80%) |
Sep 25, 2023 | 23.50 | 23.99 | 23.75 | 23.91 | 1,392,872 | +0.28(+1.17%) |
Sep 22, 2023 | 23.95 | 24.08 | 23.47 | 23.63 | 1,061,088 | -0.20(-0.84%) |
Sep 21, 2023 | 23.98 | 24.02 | 23.65 | 23.83 | 1,234,739 | -0.38(-1.58%) |
Sep 20, 2023 | 24.26 | 24.68 | 24.14 | 24.22 | 1,561,683 | +0.08(+0.32%) |
Sep 19, 2023 | 23.83 | 24.21 | 23.83 | 24.14 | 1,863,824 | +0.31(+1.28%) |
Sep 18, 2023 | 25.00 | 25.00 | 23.74 | 23.83 | 2,069,257 | -1.20(-4.81%) |
Sep 15, 2023 | 25.46 | 25.84 | 24.99 | 25.04 | 5,472,969 | -0.57(-2.24%) |
Sep 14, 2023 | 24.93 | 25.64 | 24.91 | 25.61 | 1,239,409 | +0.94(+3.79%) |
Sep 13, 2023 | 25.11 | 25.19 | 24.65 | 24.67 | 955,797 | -0.38(-1.54%) |
Sep 12, 2023 | 25.15 | 25.37 | 25.00 | 25.06 | 681,760 | -0.14(-0.56%) |
Sep 11, 2023 | 25.20 | 25.36 | 24.90 | 25.20 | 1,089,700 | +0.13(+0.52%) |
Sep 08, 2023 | 25.13 | 25.26 | 24.92 | 25.07 | 1,153,765 | -0.12(-0.48%) |
Sep 07, 2023 | 25.19 | 25.29 | 24.73 | 25.19 | 2,105,173 | -0.18(-0.70%) |
Sep 06, 2023 | 25.43 | 25.52 | 24.96 | 25.37 | 1,174,824 | -0.08(-0.30%) |
Sep 05, 2023 | 26.34 | 26.37 | 25.44 | 25.44 | 1,084,057 | -1.11(-4.17%) |
Sep 01, 2023 | 26.69 | 26.78 | 26.41 | 26.55 | 606,204 | +0.08(+0.32%) |
Aug 31, 2023 | 26.44 | 26.77 | 26.34 | 26.47 | 860,272 | +0.08(+0.32%) |
Aug 30, 2023 | 26.46 | 26.69 | 26.33 | 26.38 | 966,399 | -0.08(-0.32%) |
Aug 29, 2023 | 26.33 | 26.53 | 26.14 | 26.47 | 1,297,763 | +0.18(+0.68%) |
Aug 28, 2023 | 26.04 | 26.35 | 26.04 | 26.29 | 632,343 | +0.33(+1.27%) |
Aug 25, 2023 | 26.12 | 26.28 | 25.67 | 25.96 | 770,801 | -0.07(-0.25%) |
Aug 24, 2023 | 25.98 | 26.42 | 25.95 | 26.03 | 826,266 | -0.08(-0.32%) |
Aug 23, 2023 | 25.62 | 26.12 | 25.55 | 26.11 | 853,146 | +0.36(+1.38%) |
Aug 22, 2023 | 25.76 | 25.85 | 25.57 | 25.75 | 1,115,676 | -0.04(-0.15%) |
Aug 21, 2023 | 26.04 | 26.28 | 25.65 | 25.79 | 964,505 | -0.16(-0.62%) |
Aug 18, 2023 | 25.89 | 26.11 | 25.73 | 25.95 | 1,074,415 | -0.09(-0.36%) |
Aug 17, 2023 | 26.33 | 26.50 | 26.02 | 26.04 | 878,005 | -0.17(-0.64%) |
Aug 16, 2023 | 26.53 | 26.77 | 26.10 | 26.21 | 917,723 | -0.40(-1.52%) |
Aug 15, 2023 | 26.55 | 26.73 | 26.43 | 26.62 | 1,012,035 | -0.18(-0.67%) |
Aug 14, 2023 | 27.00 | 27.03 | 26.62 | 26.80 | 1,857,033 | -0.37(-1.35%) |
Aug 11, 2023 | 27.30 | 27.40 | 27.06 | 27.16 | 1,401,132 | -0.27(-0.99%) |
Aug 10, 2023 | 27.87 | 28.00 | 27.37 | 27.43 | 1,040,704 | -0.34(-1.22%) |
Aug 09, 2023 | 27.66 | 27.98 | 27.64 | 27.77 | 1,116,571 | +0.09(+0.34%) |
Aug 08, 2023 | 27.49 | 27.71 | 27.18 | 27.68 | 1,194,453 | -0.19(-0.67%) |
Aug 07, 2023 | 28.30 | 28.53 | 27.73 | 27.87 | 757,521 | -0.46(-1.62%) |
Aug 04, 2023 | 28.32 | 28.60 | 28.18 | 28.33 | 903,156 | +0.09(+0.33%) |
Aug 03, 2023 | 28.53 | 28.53 | 28.22 | 28.23 | 1,255,056 | -0.32(-1.12%) |
Aug 02, 2023 | 28.23 | 28.73 | 27.90 | 28.55 | 1,377,755 | -0.12(-0.43%) |
Aug 01, 2023 | 27.11 | 28.80 | 27.11 | 28.67 | 3,521,595 | +1.21(+4.41%) |
Jul 31, 2023 | 27.83 | 27.83 | 27.27 | 27.46 | 15,403,114 | -0.26(-0.95%) |
Jul 28, 2023 | 27.92 | 28.01 | 27.55 | 27.72 | 1,660,414 | -0.05(-0.17%) |
Jul 27, 2023 | 28.05 | 28.31 | 27.70 | 27.77 | 1,316,117 | -0.14(-0.50%) |
Jul 26, 2023 | 27.45 | 27.94 | 27.40 | 27.91 | 1,788,063 | +0.39(+1.43%) |
Jul 25, 2023 | 27.59 | 27.72 | 27.27 | 27.52 | 1,114,805 | -0.10(-0.37%) |
Jul 24, 2023 | 27.59 | 27.90 | 27.46 | 27.62 | 1,485,972 | +0.05(+0.17%) |
Jul 21, 2023 | 28.07 | 28.10 | 27.51 | 27.57 | 1,342,108 | -0.40(-1.44%) |
Jul 20, 2023 | 28.34 | 28.47 | 27.68 | 27.98 | 1,086,932 | -0.28(-1.00%) |
Jul 19, 2023 | 28.25 | 28.38 | 27.84 | 28.26 | 1,418,171 | +0.06(+0.20%) |
Jul 18, 2023 | 27.72 | 28.35 | 27.69 | 28.20 | 1,433,045 | +0.50(+1.80%) |
Jul 17, 2023 | 27.69 | 27.75 | 27.33 | 27.71 | 1,299,437 | -0.03(-0.10%) |
Jul 14, 2023 | 28.29 | 28.48 | 27.58 | 27.73 | 1,539,880 | -0.54(-1.89%) |
Jul 13, 2023 | 28.34 | 28.48 | 27.97 | 28.27 | 1,145,211 | +0.00(+0.00%) |
Jul 12, 2023 | 28.76 | 29.23 | 28.21 | 28.27 | 1,293,187 | -0.11(-0.40%) |
Jul 11, 2023 | 27.93 | 28.46 | 27.88 | 28.38 | 1,520,395 | +0.63(+2.27%) |
Jul 10, 2023 | 27.13 | 27.77 | 27.06 | 27.75 | 1,598,286 | +0.65(+2.39%) |
Jul 07, 2023 | 27.18 | 27.45 | 26.52 | 27.11 | 3,234,090 | -0.26(-0.96%) |
Jul 06, 2023 | 27.41 | 27.45 | 27.16 | 27.37 | 908,898 | -0.38(-1.39%) |
Jul 05, 2023 | 27.95 | 27.95 | 27.50 | 27.75 | 1,087,377 | -0.28(-1.00%) |
Jul 03, 2023 | 27.90 | 28.33 | 27.90 | 28.03 | 728,024 | +0.23(+0.84%) |
Jun 30, 2023 | 28.15 | 28.21 | 27.67 | 27.80 | 1,037,665 | -0.23(-0.84%) |
Jun 29, 2023 | 27.39 | 28.15 | 27.31 | 28.03 | 1,022,498 | +0.65(+2.36%) |
Jun 28, 2023 | 27.72 | 27.72 | 27.25 | 27.39 | 1,112,773 | -0.39(-1.42%) |
Jun 27, 2023 | 27.22 | 27.84 | 27.08 | 27.78 | 1,154,441 | +0.58(+2.14%) |
Jun 26, 2023 | 27.23 | 27.53 | 27.15 | 27.20 | 1,295,090 | +0.10(+0.38%) |
Jun 23, 2023 | 27.40 | 27.72 | 27.00 | 27.10 | 2,236,546 | -0.74(-2.66%) |
Jun 22, 2023 | 28.28 | 28.31 | 27.80 | 27.84 | 857,833 | -0.45(-1.59%) |
Jun 21, 2023 | 28.28 | 28.43 | 28.00 | 28.29 | 1,155,045 | -0.14(-0.49%) |
Jun 20, 2023 | 29.26 | 29.28 | 28.36 | 28.43 | 1,341,033 | -0.85(-2.92%) |
Jun 16, 2023 | 29.52 | 29.52 | 28.97 | 29.28 | 1,947,515 | -0.17(-0.57%) |
Jun 15, 2023 | 28.77 | 29.48 | 28.63 | 29.45 | 958,097 | -1.04(-3.42%) |
May 08, 2023 | 30.48 | 30.57 | 30.27 | 30.49 | 657,706 | +0.09(+0.30%) |
May 05, 2023 | 30.51 | 30.64 | 30.15 | 30.40 | 687,960 | +0.29(+0.95%) |
May 04, 2023 | 29.69 | 30.16 | 29.48 | 30.11 | 911,452 | +0.27(+0.90%) |
May 03, 2023 | 29.93 | 30.52 | 29.81 | 29.85 | 880,110 | -0.06(-0.22%) |
May 02, 2023 | 29.98 | 31.00 | 29.33 | 29.91 | 1,480,834 | +0.88(+3.03%) |