Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.28 | 30.86 | 30.15 | 30.16 | 288,022 | -0.26(-0.85%) |
Apr 29, 2024 | 29.81 | 30.63 | 29.81 | 30.42 | 173,881 | +0.63(+2.11%) |
Apr 26, 2024 | 29.25 | 29.85 | 29.13 | 29.79 | 181,068 | +0.50(+1.71%) |
Apr 25, 2024 | 29.44 | 29.74 | 29.15 | 29.29 | 164,033 | -0.47(-1.58%) |
Apr 24, 2024 | 29.28 | 29.78 | 29.14 | 29.76 | 174,537 | +0.47(+1.60%) |
Apr 23, 2024 | 28.93 | 29.58 | 28.93 | 29.29 | 149,234 | +0.49(+1.70%) |
Apr 22, 2024 | 28.41 | 29.05 | 28.20 | 28.80 | 142,815 | +0.61(+2.16%) |
Apr 19, 2024 | 27.41 | 28.25 | 27.41 | 28.19 | 135,458 | +0.65(+2.36%) |
Apr 18, 2024 | 27.32 | 27.63 | 27.32 | 27.54 | 135,605 | +0.22(+0.81%) |
Apr 17, 2024 | 27.71 | 27.71 | 27.32 | 27.32 | 133,541 | -0.18(-0.65%) |
Apr 16, 2024 | 27.47 | 27.84 | 27.46 | 27.50 | 127,803 | -0.08(-0.29%) |
Apr 15, 2024 | 27.96 | 28.15 | 27.46 | 27.58 | 160,932 | -0.22(-0.79%) |
Apr 12, 2024 | 28.09 | 28.36 | 27.65 | 27.80 | 223,515 | -0.35(-1.24%) |
Apr 11, 2024 | 28.50 | 28.52 | 28.01 | 28.15 | 93,643 | -0.30(-1.05%) |
Apr 10, 2024 | 28.43 | 28.71 | 28.29 | 28.45 | 118,385 | -0.18(-0.63%) |
Apr 09, 2024 | 28.82 | 28.93 | 28.50 | 28.63 | 111,683 | -0.15(-0.52%) |
Apr 08, 2024 | 28.11 | 29.03 | 28.11 | 28.78 | 124,618 | +0.78(+2.79%) |
Apr 05, 2024 | 28.05 | 28.20 | 27.84 | 28.00 | 121,070 | -0.02(-0.07%) |
Apr 04, 2024 | 28.87 | 28.87 | 27.92 | 28.02 | 185,048 | -0.74(-2.57%) |
Apr 03, 2024 | 29.06 | 29.29 | 28.67 | 28.76 | 166,254 | -0.37(-1.27%) |
Apr 02, 2024 | 29.52 | 30.05 | 29.07 | 29.13 | 184,131 | -0.51(-1.72%) |
Apr 01, 2024 | 29.90 | 30.37 | 29.62 | 29.64 | 166,930 | -0.23(-0.77%) |
Mar 28, 2024 | 29.76 | 30.23 | 29.74 | 29.87 | 130,317 | +0.14(+0.47%) |
Mar 27, 2024 | 29.61 | 30.14 | 29.53 | 29.73 | 133,110 | +0.30(+1.02%) |
Mar 26, 2024 | 29.06 | 29.71 | 29.05 | 29.43 | 127,879 | +0.45(+1.54%) |
Mar 25, 2024 | 28.58 | 29.18 | 28.51 | 28.98 | 119,838 | +0.39(+1.35%) |
Mar 22, 2024 | 28.70 | 28.73 | 28.34 | 28.60 | 150,276 | -0.06(-0.21%) |
Mar 21, 2024 | 28.71 | 29.02 | 28.34 | 28.66 | 160,598 | -0.34(-1.16%) |
Mar 20, 2024 | 28.56 | 29.15 | 28.43 | 28.99 | 156,325 | +0.24(+0.83%) |
Mar 19, 2024 | 28.53 | 28.96 | 28.26 | 28.75 | 446,295 | +0.02(+0.07%) |
Mar 18, 2024 | 29.64 | 29.76 | 28.63 | 28.73 | 349,296 | -1.02(-3.44%) |
Mar 15, 2024 | 28.73 | 30.19 | 28.64 | 29.76 | 689,830 | +0.93(+3.24%) |
Mar 14, 2024 | 26.32 | 30.05 | 26.26 | 28.82 | 1,579,091 | +3.99(+16.08%) |
Mar 13, 2024 | 24.38 | 24.95 | 24.27 | 24.83 | 504,123 | +0.48(+1.96%) |
Mar 12, 2024 | 24.25 | 24.39 | 24.07 | 24.35 | 182,692 | +0.14(+0.57%) |
Mar 11, 2024 | 23.95 | 24.24 | 23.73 | 24.22 | 194,701 | +0.21(+0.87%) |
Mar 08, 2024 | 24.05 | 24.29 | 23.86 | 24.01 | 197,423 | +0.11(+0.46%) |
Mar 07, 2024 | 23.51 | 23.93 | 23.33 | 23.90 | 181,386 | +0.53(+2.25%) |
Mar 06, 2024 | 23.81 | 23.96 | 23.06 | 23.37 | 183,333 | -0.35(-1.47%) |
Mar 05, 2024 | 23.54 | 23.82 | 23.41 | 23.72 | 138,722 | +0.02(+0.08%) |
Mar 04, 2024 | 23.80 | 24.05 | 23.55 | 23.70 | 170,367 | -0.08(-0.33%) |
Mar 01, 2024 | 23.74 | 24.03 | 23.58 | 23.78 | 123,236 | +0.00(+0.00%) |
Feb 29, 2024 | 24.05 | 24.34 | 23.71 | 23.78 | 141,356 | +0.03(+0.13%) |
Feb 28, 2024 | 23.50 | 23.97 | 23.44 | 23.75 | 118,034 | +0.05(+0.21%) |
Feb 27, 2024 | 23.66 | 24.30 | 23.60 | 23.70 | 159,136 | +0.08(+0.34%) |
Feb 26, 2024 | 23.19 | 23.71 | 23.19 | 23.62 | 147,741 | +0.44(+1.89%) |
Feb 23, 2024 | 22.61 | 23.25 | 22.61 | 23.18 | 135,260 | +0.45(+1.97%) |
Feb 22, 2024 | 22.47 | 22.91 | 22.47 | 22.74 | 142,562 | +0.29(+1.28%) |
Feb 21, 2024 | 22.89 | 23.04 | 22.35 | 22.45 | 148,331 | -0.48(-2.08%) |
Feb 20, 2024 | 22.67 | 23.14 | 22.53 | 22.92 | 176,054 | +0.25(+1.09%) |
Feb 16, 2024 | 22.45 | 22.71 | 22.18 | 22.68 | 216,374 | +0.14(+0.62%) |
Feb 15, 2024 | 22.02 | 22.59 | 21.89 | 22.54 | 199,426 | +0.57(+2.58%) |
Feb 14, 2024 | 21.90 | 22.00 | 21.49 | 21.97 | 149,189 | +0.23(+1.05%) |
Feb 13, 2024 | 22.08 | 22.24 | 21.48 | 21.74 | 204,848 | -0.68(-3.01%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.33 | 22.42 | 234,072 | +0.01(+0.04%) |
Feb 09, 2024 | 22.00 | 22.45 | 21.82 | 22.41 | 123,612 | +0.43(+1.94%) |
Feb 08, 2024 | 21.64 | 22.07 | 21.54 | 21.98 | 106,254 | +0.35(+1.61%) |
Feb 07, 2024 | 21.82 | 21.85 | 21.46 | 21.63 | 168,092 | -0.14(-0.64%) |
Feb 06, 2024 | 22.12 | 22.44 | 21.52 | 21.77 | 327,388 | -0.58(-2.58%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.95 | 22.35 | 309,338 | -0.22(-0.97%) |
Feb 02, 2024 | 22.41 | 22.82 | 22.40 | 22.57 | 163,299 | -0.11(-0.48%) |
Feb 01, 2024 | 22.46 | 22.99 | 22.35 | 22.68 | 204,791 | +0.30(+1.33%) |
Jan 31, 2024 | 22.44 | 23.00 | 22.21 | 22.38 | 200,984 | -0.15(-0.66%) |
Jan 30, 2024 | 22.35 | 23.19 | 22.30 | 22.53 | 291,034 | +0.25(+1.11%) |
Jan 29, 2024 | 21.85 | 22.30 | 21.53 | 22.28 | 387,867 | +0.51(+2.33%) |
Jan 26, 2024 | 22.04 | 22.04 | 21.63 | 21.77 | 94,053 | -0.19(-0.86%) |
Jan 25, 2024 | 21.70 | 21.98 | 21.28 | 21.96 | 285,196 | +0.48(+2.22%) |
Jan 24, 2024 | 21.69 | 21.99 | 21.28 | 21.48 | 313,781 | +0.06(+0.28%) |
Jan 23, 2024 | 22.16 | 22.40 | 21.38 | 21.42 | 160,267 | -0.73(-3.27%) |
Jan 22, 2024 | 21.85 | 22.34 | 21.69 | 22.15 | 287,056 | +0.31(+1.41%) |
Jan 19, 2024 | 21.85 | 21.85 | 21.48 | 21.84 | 192,179 | -0.01(-0.05%) |
Jan 18, 2024 | 21.67 | 21.87 | 21.46 | 21.85 | 163,116 | +0.18(+0.83%) |
Jan 17, 2024 | 21.37 | 21.76 | 21.10 | 21.67 | 181,710 | +0.21(+0.97%) |
Jan 16, 2024 | 21.87 | 21.91 | 21.41 | 21.46 | 188,727 | -0.57(-2.57%) |
Jan 12, 2024 | 22.36 | 22.44 | 21.88 | 22.03 | 134,986 | -0.24(-1.07%) |
Jan 11, 2024 | 22.30 | 22.47 | 22.14 | 22.27 | 148,931 | +0.01(+0.04%) |
Jan 10, 2024 | 21.90 | 22.26 | 21.86 | 22.26 | 184,369 | +0.39(+1.77%) |
Jan 09, 2024 | 22.12 | 22.12 | 21.75 | 21.87 | 276,116 | -0.39(-1.74%) |
Jan 08, 2024 | 22.45 | 22.45 | 21.92 | 22.26 | 265,210 | -0.16(-0.71%) |
Jan 05, 2024 | 22.50 | 22.59 | 22.12 | 22.42 | 266,319 | -0.08(-0.35%) |
Jan 04, 2024 | 22.64 | 23.07 | 22.10 | 22.50 | 320,152 | -0.21(-0.92%) |
Jan 03, 2024 | 22.69 | 22.93 | 22.01 | 22.71 | 377,767 | -0.09(-0.39%) |
Jan 02, 2024 | 22.84 | 23.25 | 22.54 | 22.80 | 336,226 | -0.04(-0.17%) |
Dec 29, 2023 | 22.88 | 22.90 | 22.30 | 22.83 | 426,764 | -0.03(-0.13%) |
Dec 28, 2023 | 22.77 | 23.11 | 22.74 | 22.86 | 243,551 | -0.01(-0.04%) |
Dec 27, 2023 | 23.14 | 23.23 | 22.76 | 22.87 | 190,571 | -0.18(-0.78%) |
Dec 26, 2023 | 22.76 | 23.11 | 22.26 | 23.05 | 351,136 | +0.29(+1.27%) |
Dec 22, 2023 | 22.90 | 23.23 | 22.74 | 22.77 | 133,195 | -0.38(-1.63%) |
Dec 21, 2023 | 23.14 | 23.34 | 22.75 | 23.14 | 252,228 | +0.27(+1.17%) |
Dec 20, 2023 | 23.68 | 23.78 | 22.87 | 22.87 | 214,380 | -0.89(-3.76%) |
Dec 19, 2023 | 23.36 | 23.88 | 23.36 | 23.77 | 341,198 | +0.69(+2.97%) |
Dec 18, 2023 | 23.48 | 23.90 | 23.08 | 23.08 | 336,928 | -0.33(-1.40%) |
Dec 15, 2023 | 23.68 | 24.07 | 23.24 | 23.41 | 299,932 | +0.00(+0.00%) |
Dec 14, 2023 | 24.19 | 24.50 | 23.17 | 23.41 | 343,687 | -0.38(-1.59%) |
Dec 13, 2023 | 23.12 | 23.80 | 22.85 | 23.79 | 277,656 | +0.82(+3.59%) |
Dec 12, 2023 | 22.77 | 23.39 | 22.72 | 22.96 | 323,529 | +0.16(+0.70%) |
Dec 11, 2023 | 23.02 | 23.02 | 22.38 | 22.80 | 318,835 | -0.11(-0.48%) |
Dec 08, 2023 | 23.46 | 23.84 | 22.70 | 22.91 | 273,176 | -0.40(-1.70%) |
Dec 07, 2023 | 23.48 | 23.52 | 22.87 | 23.31 | 335,314 | -0.14(-0.59%) |
Dec 06, 2023 | 23.89 | 24.27 | 23.41 | 23.45 | 228,577 | -0.12(-0.51%) |
Dec 05, 2023 | 24.24 | 24.24 | 23.41 | 23.57 | 368,672 | -0.75(-3.10%) |
Dec 04, 2023 | 24.90 | 25.47 | 24.23 | 24.32 | 333,622 | -0.83(-3.32%) |
Dec 01, 2023 | 23.72 | 25.22 | 23.28 | 25.16 | 431,062 | +0.89(+3.68%) |
Nov 30, 2023 | 23.48 | 25.22 | 22.51 | 24.27 | 1,022,768 | -1.13(-4.46%) |
Nov 29, 2023 | 26.00 | 26.28 | 25.33 | 25.40 | 443,981 | -0.35(-1.35%) |
Nov 28, 2023 | 25.91 | 25.93 | 25.40 | 25.75 | 247,645 | -0.08(-0.31%) |
Nov 27, 2023 | 26.22 | 26.72 | 25.76 | 25.82 | 252,055 | -0.50(-1.89%) |
Nov 24, 2023 | 26.09 | 26.36 | 26.09 | 26.32 | 50,584 | +0.21(+0.80%) |
Nov 22, 2023 | 26.28 | 26.38 | 25.82 | 26.11 | 98,852 | +0.00(+0.00%) |
Nov 21, 2023 | 26.39 | 26.43 | 25.97 | 26.11 | 129,393 | -0.34(-1.28%) |
Nov 20, 2023 | 26.07 | 26.57 | 25.98 | 26.45 | 132,343 | +0.30(+1.14%) |
Nov 17, 2023 | 25.48 | 26.54 | 25.33 | 26.15 | 154,326 | +0.83(+3.30%) |
Nov 16, 2023 | 25.87 | 26.19 | 25.20 | 25.32 | 187,289 | -0.68(-2.60%) |
Nov 15, 2023 | 26.20 | 26.62 | 25.96 | 25.99 | 192,322 | +0.02(+0.08%) |
Nov 14, 2023 | 25.68 | 26.20 | 25.65 | 25.97 | 279,917 | +0.90(+3.61%) |
Nov 13, 2023 | 24.71 | 25.21 | 24.61 | 25.07 | 95,463 | +0.23(+0.92%) |
Nov 10, 2023 | 24.55 | 25.19 | 24.46 | 24.84 | 135,037 | +0.34(+1.38%) |
Nov 09, 2023 | 25.20 | 25.74 | 24.41 | 24.50 | 394,558 | -0.38(-1.52%) |
Nov 08, 2023 | 25.44 | 25.50 | 24.79 | 24.88 | 206,537 | -0.55(-2.15%) |
Nov 07, 2023 | 25.00 | 25.44 | 24.94 | 25.43 | 127,060 | +0.44(+1.75%) |
Nov 06, 2023 | 25.69 | 25.69 | 24.76 | 24.99 | 167,510 | -0.70(-2.71%) |
Nov 03, 2023 | 25.47 | 25.89 | 25.11 | 25.69 | 148,442 | +0.65(+2.58%) |
Nov 02, 2023 | 25.66 | 25.87 | 24.96 | 25.04 | 163,674 | -0.33(-1.29%) |
Nov 01, 2023 | 24.71 | 25.46 | 24.32 | 25.37 | 281,275 | +0.73(+2.98%) |
Oct 31, 2023 | 24.43 | 24.81 | 24.36 | 24.63 | 137,876 | +0.19(+0.77%) |
Oct 30, 2023 | 24.65 | 24.89 | 24.32 | 24.44 | 204,464 | +0.19(+0.78%) |
Oct 27, 2023 | 24.38 | 24.51 | 24.13 | 24.26 | 222,958 | -0.07(-0.29%) |
Oct 26, 2023 | 24.40 | 24.63 | 24.07 | 24.32 | 187,473 | +0.05(+0.20%) |
Oct 25, 2023 | 24.89 | 25.13 | 24.18 | 24.27 | 214,811 | -0.75(-2.98%) |
Oct 24, 2023 | 25.45 | 25.62 | 24.88 | 25.02 | 163,042 | -0.14(-0.55%) |
Oct 23, 2023 | 25.59 | 25.60 | 25.12 | 25.16 | 214,134 | -0.28(-1.09%) |
Oct 20, 2023 | 26.04 | 26.04 | 25.35 | 25.44 | 179,018 | -0.55(-2.10%) |
Oct 19, 2023 | 26.20 | 26.38 | 25.85 | 25.98 | 219,407 | -0.35(-1.32%) |
Oct 18, 2023 | 26.47 | 26.65 | 26.18 | 26.33 | 166,856 | -0.30(-1.12%) |
Oct 17, 2023 | 27.19 | 27.64 | 26.62 | 26.63 | 253,146 | -0.81(-2.97%) |
Oct 16, 2023 | 26.83 | 27.56 | 26.70 | 27.44 | 154,312 | +0.76(+2.87%) |
Oct 13, 2023 | 27.25 | 27.32 | 26.59 | 26.68 | 178,568 | -0.51(-1.86%) |
Oct 12, 2023 | 28.30 | 28.43 | 26.77 | 27.19 | 282,533 | -1.06(-3.76%) |
Oct 11, 2023 | 28.09 | 29.05 | 28.09 | 28.25 | 255,443 | +0.16(+0.57%) |
Oct 10, 2023 | 27.09 | 28.28 | 27.06 | 28.09 | 150,231 | +0.99(+3.67%) |
Oct 09, 2023 | 27.17 | 27.41 | 26.88 | 27.10 | 125,915 | -0.10(-0.37%) |
Oct 06, 2023 | 26.99 | 27.28 | 26.23 | 27.20 | 249,918 | +0.13(+0.48%) |
Oct 05, 2023 | 28.11 | 28.35 | 27.01 | 27.07 | 296,131 | -1.11(-3.95%) |
Oct 04, 2023 | 28.21 | 28.95 | 27.92 | 28.18 | 341,671 | -0.03(-0.11%) |
Oct 03, 2023 | 28.70 | 28.70 | 28.14 | 28.21 | 161,966 | -0.58(-2.00%) |
Oct 02, 2023 | 29.21 | 29.68 | 28.56 | 28.78 | 276,400 | -0.43(-1.46%) |
Sep 29, 2023 | 29.30 | 29.41 | 28.97 | 29.21 | 233,889 | +0.11(+0.38%) |
Sep 28, 2023 | 28.73 | 29.26 | 28.68 | 29.10 | 196,796 | +0.38(+1.31%) |
Sep 27, 2023 | 28.40 | 29.00 | 28.31 | 28.72 | 255,618 | +0.41(+1.44%) |
Sep 26, 2023 | 28.36 | 28.54 | 28.14 | 28.32 | 258,643 | -0.04(-0.14%) |
Sep 25, 2023 | 28.16 | 28.68 | 28.35 | 28.36 | 193,518 | +0.20(+0.71%) |
Sep 22, 2023 | 28.17 | 28.69 | 27.92 | 28.16 | 203,634 | +0.16(+0.57%) |
Sep 21, 2023 | 28.20 | 28.54 | 27.65 | 28.00 | 264,270 | -0.27(-0.95%) |
Sep 20, 2023 | 28.62 | 30.06 | 28.17 | 28.27 | 550,862 | +1.08(+3.98%) |
Sep 19, 2023 | 27.32 | 27.56 | 26.83 | 27.19 | 212,490 | -0.24(-0.87%) |
Sep 18, 2023 | 27.84 | 27.85 | 27.24 | 27.42 | 183,201 | -0.26(-0.93%) |
Sep 15, 2023 | 28.61 | 28.62 | 27.34 | 27.68 | 267,890 | -0.89(-3.13%) |
Sep 14, 2023 | 28.38 | 28.86 | 28.26 | 28.58 | 141,918 | +0.35(+1.23%) |
Sep 13, 2023 | 27.81 | 28.63 | 27.81 | 28.23 | 306,518 | +0.47(+1.68%) |
Sep 12, 2023 | 27.81 | 28.07 | 27.66 | 27.76 | 205,215 | -0.16(-0.57%) |
Sep 11, 2023 | 27.22 | 28.13 | 26.97 | 27.92 | 334,613 | +1.76(+6.72%) |
Sep 08, 2023 | 26.71 | 26.71 | 25.81 | 26.16 | 263,139 | -0.52(-1.94%) |
Sep 07, 2023 | 25.48 | 27.30 | 25.48 | 26.68 | 361,225 | +1.21(+4.76%) |
Sep 06, 2023 | 25.85 | 26.18 | 25.19 | 25.47 | 245,393 | -0.42(-1.61%) |
Sep 05, 2023 | 26.10 | 26.13 | 25.42 | 25.88 | 223,537 | -0.36(-1.36%) |
Sep 01, 2023 | 26.23 | 26.50 | 25.81 | 26.24 | 169,565 | +0.05(+0.19%) |
Aug 31, 2023 | 26.35 | 26.85 | 26.07 | 26.19 | 192,502 | -0.13(-0.49%) |
Aug 30, 2023 | 26.30 | 26.55 | 26.15 | 26.32 | 262,613 | +0.10(+0.38%) |
Aug 29, 2023 | 25.85 | 26.42 | 25.75 | 26.22 | 193,407 | +0.34(+1.30%) |
Aug 28, 2023 | 25.86 | 26.49 | 25.48 | 25.88 | 207,583 | +0.32(+1.24%) |
Aug 25, 2023 | 26.07 | 26.49 | 25.16 | 25.57 | 385,384 | -0.24(-0.92%) |
Aug 24, 2023 | 28.25 | 30.28 | 25.78 | 25.80 | 1,024,316 | +1.58(+6.52%) |
Aug 23, 2023 | 24.06 | 24.65 | 23.86 | 24.23 | 216,414 | +0.07(+0.29%) |
Aug 22, 2023 | 24.77 | 25.03 | 24.12 | 24.16 | 191,599 | -0.83(-3.34%) |
Aug 21, 2023 | 25.03 | 25.44 | 24.55 | 24.99 | 173,404 | -0.21(-0.83%) |
Aug 18, 2023 | 24.91 | 25.49 | 24.91 | 25.20 | 189,902 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.87 | 25.18 | 25.20 | 131,113 | -0.38(-1.48%) |
Aug 16, 2023 | 25.18 | 25.80 | 25.18 | 25.58 | 130,285 | +0.29(+1.14%) |
Aug 15, 2023 | 25.00 | 25.46 | 24.70 | 25.29 | 159,184 | +0.22(+0.87%) |
Aug 14, 2023 | 25.51 | 25.68 | 25.03 | 25.07 | 176,811 | -0.45(-1.75%) |
Aug 11, 2023 | 24.94 | 25.82 | 24.80 | 25.52 | 283,092 | +0.37(+1.46%) |
Aug 10, 2023 | 24.99 | 25.47 | 24.99 | 25.15 | 137,847 | +0.24(+0.96%) |
Aug 09, 2023 | 24.47 | 24.99 | 24.15 | 24.91 | 244,703 | +0.52(+2.12%) |
Aug 08, 2023 | 23.87 | 24.51 | 23.85 | 24.39 | 139,354 | +0.39(+1.61%) |
Aug 07, 2023 | 24.06 | 24.09 | 23.64 | 24.01 | 105,436 | +0.03(+0.12%) |
Aug 04, 2023 | 24.31 | 24.65 | 23.91 | 23.98 | 93,444 | -0.25(-1.02%) |
Aug 03, 2023 | 23.99 | 24.42 | 23.94 | 24.23 | 78,646 | +0.22(+0.91%) |
Aug 02, 2023 | 24.41 | 24.57 | 23.99 | 24.01 | 109,916 | -0.68(-2.74%) |
Aug 01, 2023 | 24.31 | 24.73 | 24.13 | 24.68 | 145,343 | +0.30(+1.22%) |
Jul 31, 2023 | 24.44 | 25.03 | 24.37 | 24.38 | 172,564 | +0.11(+0.45%) |
Jul 28, 2023 | 24.24 | 24.64 | 24.11 | 24.27 | 166,855 | +0.19(+0.78%) |
Jul 27, 2023 | 23.97 | 24.50 | 23.94 | 24.09 | 145,303 | +0.15(+0.62%) |
Jul 26, 2023 | 23.04 | 23.99 | 23.04 | 23.94 | 296,029 | +0.90(+3.92%) |
Jul 25, 2023 | 23.02 | 23.39 | 22.87 | 23.03 | 187,578 | +0.15(+0.65%) |
Jul 24, 2023 | 22.21 | 22.95 | 22.17 | 22.88 | 185,267 | +0.68(+3.04%) |
Jul 21, 2023 | 22.39 | 22.53 | 22.13 | 22.21 | 200,767 | +0.02(+0.09%) |
Jul 20, 2023 | 22.36 | 22.49 | 21.84 | 22.19 | 184,202 | -0.14(-0.62%) |
Jul 19, 2023 | 22.70 | 22.76 | 22.27 | 22.33 | 233,890 | -0.13(-0.57%) |
Jul 18, 2023 | 22.11 | 22.64 | 22.11 | 22.46 | 151,011 | +0.39(+1.76%) |
Jul 17, 2023 | 22.00 | 22.32 | 21.51 | 22.07 | 200,573 | +0.03(+0.14%) |
Jul 14, 2023 | 22.26 | 22.31 | 21.98 | 22.04 | 163,774 | -0.22(-0.98%) |
Jul 13, 2023 | 22.55 | 22.63 | 22.08 | 22.26 | 195,825 | -0.25(-1.10%) |
Jul 12, 2023 | 22.17 | 22.80 | 22.17 | 22.51 | 220,806 | +0.74(+3.42%) |
Jul 11, 2023 | 21.99 | 22.08 | 21.51 | 21.76 | 146,308 | -0.26(-1.17%) |
Jul 10, 2023 | 22.16 | 22.59 | 21.84 | 22.02 | 144,022 | -0.21(-0.94%) |
Jul 07, 2023 | 21.88 | 22.53 | 21.75 | 22.23 | 311,534 | +0.45(+2.05%) |
Jul 06, 2023 | 21.47 | 21.82 | 21.45 | 21.78 | 173,767 | +0.11(+0.50%) |
Jul 05, 2023 | 21.53 | 21.72 | 20.95 | 21.67 | 198,962 | +0.02(+0.09%) |
Jul 03, 2023 | 21.32 | 21.65 | 21.30 | 21.65 | 83,309 | +0.38(+1.77%) |
Jun 30, 2023 | 21.01 | 21.31 | 20.54 | 21.28 | 235,795 | +0.32(+1.52%) |
Jun 29, 2023 | 20.48 | 21.19 | 20.48 | 20.96 | 203,513 | +0.58(+2.83%) |
Jun 28, 2023 | 19.92 | 20.49 | 19.68 | 20.38 | 248,316 | +0.37(+1.84%) |
Jun 27, 2023 | 19.29 | 20.11 | 19.29 | 20.01 | 248,101 | +0.65(+3.33%) |
Jun 26, 2023 | 19.81 | 19.81 | 19.24 | 19.37 | 309,582 | -0.26(-1.32%) |
Jun 23, 2023 | 19.90 | 20.20 | 19.34 | 19.63 | 919,087 | -0.46(-2.28%) |
Jun 22, 2023 | 19.48 | 20.13 | 19.26 | 20.08 | 333,237 | +0.52(+2.64%) |
Jun 21, 2023 | 19.43 | 19.93 | 19.38 | 19.57 | 203,841 | +0.20(+1.03%) |
Jun 20, 2023 | 20.10 | 20.18 | 19.33 | 19.37 | 216,026 | -0.76(-3.80%) |
Jun 16, 2023 | 20.78 | 20.85 | 20.01 | 20.13 | 284,535 | -0.38(-1.84%) |
Jun 15, 2023 | 20.58 | 20.86 | 19.97 | 20.51 | 220,765 | -1.04(-4.84%) |
May 08, 2023 | 21.95 | 22.08 | 21.23 | 21.55 | 360,369 | -0.34(-1.54%) |
May 05, 2023 | 21.74 | 22.19 | 21.74 | 21.89 | 206,921 | +0.24(+1.10%) |
May 04, 2023 | 21.70 | 21.91 | 21.46 | 21.65 | 313,779 | -0.14(-0.64%) |
May 03, 2023 | 22.39 | 22.63 | 21.72 | 21.79 | 291,815 | -0.68(-3.01%) |
May 02, 2023 | 22.83 | 22.83 | 22.23 | 22.47 | 300,110 | -0.38(-1.65%) |