Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 17.20 | 17.73 | 17.18 | 17.55 | 437,287 | +0.30(+1.74%) |
Apr 26, 2024 | 17.40 | 17.48 | 17.11 | 17.25 | 532,297 | -0.02(-0.12%) |
Apr 25, 2024 | 17.04 | 17.38 | 16.95 | 17.27 | 355,436 | +0.01(+0.06%) |
Apr 24, 2024 | 17.09 | 17.35 | 17.01 | 17.26 | 346,465 | +0.26(+1.53%) |
Apr 23, 2024 | 16.80 | 17.01 | 16.74 | 17.00 | 538,502 | +0.33(+1.98%) |
Apr 22, 2024 | 16.97 | 17.14 | 16.65 | 16.67 | 558,686 | -0.33(-1.94%) |
Apr 19, 2024 | 16.81 | 17.13 | 16.78 | 17.00 | 658,518 | +0.11(+0.65%) |
Apr 18, 2024 | 17.03 | 17.09 | 16.79 | 16.89 | 374,800 | -0.12(-0.71%) |
Apr 17, 2024 | 17.10 | 17.16 | 16.92 | 17.01 | 339,319 | -0.07(-0.41%) |
Apr 16, 2024 | 17.17 | 17.38 | 16.99 | 17.08 | 314,051 | -0.18(-1.04%) |
Apr 15, 2024 | 17.34 | 17.41 | 16.97 | 17.26 | 396,983 | -0.05(-0.29%) |
Apr 12, 2024 | 17.50 | 17.57 | 17.18 | 17.31 | 449,470 | -0.17(-0.97%) |
Apr 11, 2024 | 17.35 | 17.55 | 17.28 | 17.48 | 307,686 | +0.10(+0.58%) |
Apr 10, 2024 | 17.54 | 17.60 | 17.24 | 17.38 | 462,425 | -0.13(-0.74%) |
Apr 09, 2024 | 17.25 | 17.58 | 17.17 | 17.51 | 449,636 | +0.28(+1.63%) |
Apr 08, 2024 | 17.17 | 17.36 | 17.10 | 17.23 | 425,793 | +0.07(+0.41%) |
Apr 05, 2024 | 17.00 | 17.16 | 16.95 | 17.16 | 401,968 | +0.14(+0.82%) |
Apr 04, 2024 | 17.09 | 17.35 | 17.01 | 17.02 | 491,563 | +0.00(+0.00%) |
Apr 03, 2024 | 16.79 | 17.20 | 16.75 | 17.02 | 431,931 | +0.21(+1.25%) |
Apr 02, 2024 | 16.90 | 16.95 | 16.53 | 16.81 | 674,438 | -0.16(-0.94%) |
Apr 01, 2024 | 17.01 | 17.06 | 16.81 | 16.97 | 628,251 | -0.04(-0.24%) |
Mar 28, 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 503,329 | +0.01(+0.06%) |
Mar 27, 2024 | 17.19 | 17.27 | 16.95 | 17.00 | 814,058 | -0.08(-0.47%) |
Mar 26, 2024 | 17.16 | 17.23 | 17.02 | 17.08 | 519,019 | -0.08(-0.47%) |
Mar 25, 2024 | 17.04 | 17.28 | 17.00 | 17.16 | 461,088 | +0.14(+0.82%) |
Mar 22, 2024 | 17.05 | 17.18 | 16.94 | 17.02 | 500,560 | -0.03(-0.18%) |
Mar 21, 2024 | 17.49 | 17.49 | 17.00 | 17.05 | 662,884 | -0.33(-1.90%) |
Mar 20, 2024 | 17.04 | 17.55 | 16.92 | 17.38 | 573,163 | +0.26(+1.52%) |
Mar 19, 2024 | 17.25 | 17.30 | 17.01 | 17.12 | 446,151 | -0.04(-0.23%) |
Mar 18, 2024 | 17.41 | 17.46 | 17.04 | 17.16 | 747,104 | -0.31(-1.77%) |
Mar 15, 2024 | 17.22 | 17.57 | 17.18 | 17.47 | 717,590 | +0.13(+0.75%) |
Mar 14, 2024 | 17.50 | 17.50 | 17.09 | 17.34 | 567,262 | -0.15(-0.86%) |
Mar 13, 2024 | 16.95 | 17.50 | 16.92 | 17.49 | 782,744 | +0.49(+2.88%) |
Mar 12, 2024 | 17.31 | 17.50 | 16.81 | 17.00 | 1,262,769 | -0.42(-2.41%) |
Mar 11, 2024 | 17.95 | 18.02 | 17.25 | 17.42 | 1,581,087 | -0.67(-3.70%) |
Mar 08, 2024 | 18.55 | 19.08 | 17.72 | 18.09 | 2,307,844 | -0.63(-3.37%) |
Mar 07, 2024 | 18.75 | 19.22 | 18.62 | 18.72 | 1,476,106 | +0.05(+0.25%) |
Mar 06, 2024 | 18.63 | 18.85 | 18.34 | 18.67 | 893,486 | +0.33(+1.81%) |
Mar 05, 2024 | 18.97 | 18.97 | 18.27 | 18.34 | 988,781 | -0.33(-1.78%) |
Mar 04, 2024 | 18.99 | 19.16 | 18.65 | 18.67 | 1,030,021 | -0.28(-1.50%) |
Mar 01, 2024 | 18.94 | 19.22 | 18.66 | 18.96 | 1,054,439 | -0.04(-0.20%) |
Feb 29, 2024 | 18.24 | 19.03 | 18.07 | 19.00 | 870,852 | +0.79(+4.33%) |
Feb 28, 2024 | 18.18 | 18.84 | 17.77 | 18.21 | 897,463 | -0.13(-0.72%) |
Feb 27, 2024 | 18.22 | 18.40 | 18.14 | 18.34 | 581,703 | +0.16(+0.89%) |
Feb 26, 2024 | 18.89 | 18.94 | 18.17 | 18.18 | 825,033 | -0.66(-3.48%) |
Feb 23, 2024 | 18.84 | 18.94 | 18.35 | 18.83 | 478,162 | +0.07(+0.35%) |
Feb 22, 2024 | 18.61 | 19.22 | 18.48 | 18.77 | 775,424 | +0.24(+1.28%) |
Feb 21, 2024 | 20.64 | 20.72 | 17.63 | 18.53 | 2,791,635 | -1.92(-9.38%) |
Feb 20, 2024 | 20.36 | 21.44 | 20.32 | 20.45 | 1,686,821 | +0.30(+1.51%) |
Feb 16, 2024 | 20.25 | 20.44 | 19.81 | 20.14 | 862,905 | +0.22(+1.10%) |
Feb 15, 2024 | 19.65 | 20.39 | 19.56 | 19.93 | 1,120,533 | +0.62(+3.20%) |
Feb 14, 2024 | 19.46 | 19.83 | 19.23 | 19.31 | 959,562 | +0.38(+2.01%) |
Feb 13, 2024 | 18.51 | 19.11 | 18.40 | 18.93 | 1,065,267 | +0.58(+3.16%) |
Feb 12, 2024 | 18.23 | 18.46 | 18.13 | 18.35 | 464,938 | +0.21(+1.15%) |
Feb 09, 2024 | 18.44 | 18.52 | 17.97 | 18.14 | 399,360 | -0.16(-0.88%) |
Feb 08, 2024 | 17.58 | 18.43 | 17.58 | 18.30 | 702,250 | +0.61(+3.43%) |
Feb 07, 2024 | 17.99 | 17.99 | 17.50 | 17.69 | 375,252 | -0.14(-0.80%) |
Feb 06, 2024 | 17.81 | 17.89 | 17.46 | 17.84 | 408,330 | +0.16(+0.91%) |
Feb 05, 2024 | 17.56 | 17.73 | 17.30 | 17.68 | 581,362 | +0.22(+1.25%) |
Feb 02, 2024 | 17.63 | 17.80 | 17.39 | 17.46 | 510,034 | -0.19(-1.08%) |
Feb 01, 2024 | 17.65 | 17.81 | 17.34 | 17.65 | 515,028 | +0.32(+1.86%) |
Jan 31, 2024 | 17.32 | 17.89 | 17.25 | 17.32 | 990,292 | +0.09(+0.50%) |
Jan 30, 2024 | 16.78 | 17.27 | 16.57 | 17.24 | 651,963 | +0.49(+2.95%) |
Jan 29, 2024 | 16.92 | 17.05 | 16.72 | 16.75 | 477,331 | -0.16(-0.95%) |
Jan 26, 2024 | 17.01 | 17.19 | 16.88 | 16.91 | 600,573 | -0.10(-0.61%) |
Jan 25, 2024 | 16.75 | 17.09 | 16.63 | 17.01 | 491,747 | +0.27(+1.59%) |
Jan 24, 2024 | 16.72 | 17.03 | 16.68 | 16.75 | 431,491 | -0.05(-0.28%) |
Jan 23, 2024 | 16.71 | 16.90 | 16.62 | 16.79 | 357,122 | +0.08(+0.45%) |
Jan 22, 2024 | 16.61 | 16.80 | 16.50 | 16.72 | 583,623 | +0.10(+0.63%) |
Jan 19, 2024 | 17.09 | 17.09 | 16.43 | 16.61 | 588,414 | -0.22(-1.30%) |
Jan 18, 2024 | 17.18 | 17.37 | 16.68 | 16.83 | 702,015 | -0.21(-1.23%) |
Jan 17, 2024 | 16.99 | 17.21 | 16.75 | 17.04 | 767,278 | +0.08(+0.45%) |
Jan 16, 2024 | 16.65 | 17.16 | 16.34 | 16.96 | 1,109,135 | +0.72(+4.44%) |
Jan 12, 2024 | 16.38 | 16.43 | 16.17 | 16.24 | 344,206 | -0.01(-0.06%) |
Jan 11, 2024 | 16.58 | 16.59 | 16.14 | 16.25 | 492,935 | -0.22(-1.33%) |
Jan 10, 2024 | 16.99 | 17.13 | 16.42 | 16.47 | 639,721 | -0.53(-3.13%) |
Jan 09, 2024 | 17.09 | 17.19 | 16.93 | 17.00 | 336,665 | -0.07(-0.39%) |
Jan 08, 2024 | 16.99 | 17.45 | 16.71 | 17.07 | 614,701 | +0.23(+1.35%) |
Jan 05, 2024 | 17.02 | 17.18 | 16.76 | 16.84 | 688,731 | -0.18(-1.06%) |
Jan 04, 2024 | 16.75 | 17.09 | 16.54 | 17.02 | 623,921 | +0.32(+1.93%) |
Jan 03, 2024 | 16.53 | 16.81 | 16.42 | 16.70 | 559,474 | -0.06(-0.34%) |
Jan 02, 2024 | 16.44 | 16.85 | 16.23 | 16.75 | 687,562 | +0.44(+2.68%) |
Dec 29, 2023 | 16.38 | 16.48 | 15.96 | 16.32 | 1,305,491 | -0.07(-0.41%) |
Dec 28, 2023 | 16.23 | 16.85 | 16.23 | 16.38 | 1,471,010 | +0.25(+1.53%) |
Dec 27, 2023 | 16.93 | 16.93 | 16.05 | 16.14 | 1,346,465 | -0.58(-3.46%) |
Dec 26, 2023 | 17.09 | 17.63 | 16.69 | 16.72 | 1,025,177 | -0.08(-0.45%) |
Dec 22, 2023 | 16.14 | 17.17 | 16.14 | 16.79 | 2,065,699 | +0.70(+4.37%) |
Dec 21, 2023 | 15.15 | 16.14 | 15.10 | 16.09 | 1,461,379 | +1.16(+7.76%) |
Dec 20, 2023 | 14.86 | 15.48 | 14.61 | 14.93 | 1,227,505 | +0.11(+0.77%) |
Dec 19, 2023 | 14.55 | 15.00 | 14.55 | 14.82 | 1,007,330 | +0.20(+1.36%) |
Dec 18, 2023 | 14.71 | 14.94 | 14.45 | 14.62 | 1,181,242 | -0.10(-0.71%) |
Dec 15, 2023 | 14.91 | 15.09 | 14.24 | 14.72 | 2,190,851 | -0.19(-1.27%) |
Dec 14, 2023 | 14.76 | 15.13 | 14.57 | 14.91 | 1,167,149 | -0.02(-0.13%) |
Dec 13, 2023 | 14.95 | 15.12 | 14.25 | 14.93 | 1,796,573 | -0.09(-0.57%) |
Dec 12, 2023 | 15.46 | 15.48 | 14.87 | 15.02 | 1,398,156 | -0.47(-3.00%) |
Dec 11, 2023 | 15.50 | 15.68 | 15.31 | 15.48 | 974,260 | -0.02(-0.12%) |
Dec 08, 2023 | 15.47 | 15.69 | 15.44 | 15.50 | 559,414 | +0.04(+0.25%) |
Dec 07, 2023 | 15.64 | 15.67 | 15.38 | 15.46 | 795,043 | -0.13(-0.85%) |
Dec 06, 2023 | 15.70 | 15.90 | 15.59 | 15.60 | 611,835 | -0.14(-0.90%) |
Dec 05, 2023 | 16.00 | 16.11 | 15.69 | 15.74 | 597,786 | -0.27(-1.66%) |
Dec 04, 2023 | 16.17 | 16.31 | 15.95 | 16.00 | 617,963 | -0.19(-1.17%) |
Dec 01, 2023 | 16.04 | 16.36 | 16.00 | 16.19 | 443,132 | +0.18(+1.13%) |
Nov 30, 2023 | 16.23 | 16.41 | 15.89 | 16.01 | 453,947 | -0.21(-1.29%) |
Nov 29, 2023 | 16.33 | 16.58 | 16.15 | 16.22 | 651,101 | -0.10(-0.64%) |
Nov 28, 2023 | 16.39 | 16.57 | 16.09 | 16.33 | 591,073 | -0.05(-0.29%) |
Nov 27, 2023 | 16.33 | 16.54 | 16.20 | 16.38 | 788,053 | -0.01(-0.06%) |
Nov 24, 2023 | 15.87 | 16.45 | 15.87 | 16.38 | 429,534 | +0.41(+2.55%) |
Nov 22, 2023 | 15.56 | 16.04 | 15.50 | 15.98 | 746,363 | +0.39(+2.50%) |
Nov 21, 2023 | 15.59 | 15.75 | 15.30 | 15.59 | 1,218,917 | -0.09(-0.61%) |
Nov 20, 2023 | 16.41 | 16.54 | 15.60 | 15.68 | 1,632,470 | -0.71(-4.34%) |
Nov 17, 2023 | 16.57 | 16.75 | 16.39 | 16.39 | 937,021 | +0.01(+0.06%) |
Nov 16, 2023 | 17.48 | 17.65 | 16.33 | 16.38 | 1,841,934 | -1.24(-7.05%) |
Nov 15, 2023 | 17.63 | 17.90 | 17.52 | 17.63 | 1,861,885 | +0.17(+0.98%) |
Nov 14, 2023 | 17.55 | 17.69 | 17.35 | 17.46 | 1,132,241 | +0.14(+0.78%) |
Nov 13, 2023 | 17.64 | 17.75 | 17.24 | 17.32 | 996,312 | -0.28(-1.59%) |
Nov 10, 2023 | 17.11 | 17.91 | 16.73 | 17.60 | 763,287 | +0.46(+2.68%) |
Nov 09, 2023 | 17.51 | 17.62 | 16.95 | 17.14 | 536,613 | -0.32(-1.86%) |
Nov 08, 2023 | 18.02 | 18.02 | 17.41 | 17.47 | 779,112 | -0.59(-3.24%) |
Nov 07, 2023 | 17.93 | 18.19 | 17.57 | 18.05 | 607,224 | +0.20(+1.11%) |
Nov 06, 2023 | 17.84 | 18.02 | 17.31 | 17.85 | 704,387 | +0.33(+1.90%) |
Nov 03, 2023 | 16.89 | 18.33 | 16.58 | 17.52 | 2,737,484 | +2.03(+13.08%) |
Nov 02, 2023 | 14.75 | 15.57 | 14.45 | 15.49 | 858,126 | +0.76(+5.13%) |
Nov 01, 2023 | 14.85 | 15.09 | 14.56 | 14.74 | 655,494 | -0.13(-0.85%) |
Oct 31, 2023 | 15.14 | 15.15 | 14.73 | 14.86 | 607,594 | -0.26(-1.73%) |
Oct 30, 2023 | 15.34 | 15.53 | 14.66 | 15.12 | 1,202,966 | -0.28(-1.81%) |
Oct 27, 2023 | 15.49 | 15.66 | 15.39 | 15.40 | 467,427 | -0.07(-0.47%) |
Oct 26, 2023 | 15.54 | 15.79 | 15.43 | 15.48 | 313,285 | -0.15(-0.98%) |
Oct 25, 2023 | 15.93 | 16.01 | 15.62 | 15.63 | 358,659 | -0.36(-2.25%) |
Oct 24, 2023 | 15.66 | 16.15 | 15.66 | 15.99 | 414,074 | +0.34(+2.19%) |
Oct 23, 2023 | 15.76 | 15.90 | 15.58 | 15.65 | 373,185 | -0.14(-0.86%) |
Oct 20, 2023 | 15.58 | 15.98 | 15.41 | 15.78 | 510,376 | +0.15(+0.98%) |
Oct 19, 2023 | 16.09 | 16.11 | 15.62 | 15.63 | 628,174 | -0.46(-2.86%) |
Oct 18, 2023 | 15.95 | 16.20 | 15.82 | 16.09 | 377,708 | +0.08(+0.51%) |
Oct 17, 2023 | 15.91 | 16.34 | 15.91 | 16.01 | 516,116 | -0.17(-1.06%) |
Oct 16, 2023 | 16.11 | 16.28 | 15.89 | 16.18 | 556,573 | -0.04(-0.22%) |
Oct 13, 2023 | 16.11 | 16.32 | 15.90 | 16.21 | 554,037 | +0.07(+0.45%) |
Oct 12, 2023 | 16.57 | 16.66 | 15.73 | 16.14 | 1,110,336 | -0.29(-1.75%) |
Oct 11, 2023 | 17.00 | 17.24 | 16.29 | 16.43 | 741,144 | -0.63(-3.67%) |
Oct 10, 2023 | 16.87 | 17.31 | 16.76 | 17.06 | 447,593 | +0.19(+1.15%) |
Oct 09, 2023 | 16.91 | 17.04 | 16.69 | 16.86 | 298,763 | -0.09(-0.53%) |
Oct 06, 2023 | 16.61 | 17.07 | 16.45 | 16.95 | 363,533 | +0.32(+1.89%) |
Oct 05, 2023 | 16.35 | 16.88 | 16.15 | 16.64 | 583,729 | +0.20(+1.21%) |
Oct 04, 2023 | 16.98 | 17.07 | 16.21 | 16.44 | 952,996 | -0.51(-3.00%) |
Oct 03, 2023 | 17.52 | 18.01 | 16.75 | 16.95 | 896,007 | -0.60(-3.41%) |
Oct 02, 2023 | 17.84 | 18.02 | 17.45 | 17.55 | 682,868 | -0.27(-1.52%) |
Sep 29, 2023 | 18.21 | 18.54 | 17.82 | 17.82 | 607,843 | -0.29(-1.59%) |
Sep 28, 2023 | 17.84 | 18.31 | 17.72 | 18.11 | 619,869 | +0.33(+1.88%) |
Sep 27, 2023 | 17.93 | 18.26 | 17.66 | 17.77 | 509,292 | -0.15(-0.85%) |
Sep 26, 2023 | 18.02 | 18.23 | 17.76 | 17.93 | 306,290 | -0.13(-0.70%) |
Sep 25, 2023 | 17.93 | 18.20 | 17.96 | 18.05 | 440,876 | +0.13(+0.70%) |
Sep 22, 2023 | 18.29 | 18.59 | 17.93 | 17.93 | 433,755 | -0.37(-2.02%) |
Sep 21, 2023 | 18.34 | 18.60 | 18.14 | 18.29 | 292,320 | -0.05(-0.29%) |
Sep 20, 2023 | 18.87 | 18.93 | 18.33 | 18.35 | 296,294 | -0.27(-1.45%) |
Sep 19, 2023 | 18.51 | 18.79 | 18.27 | 18.62 | 331,913 | +0.05(+0.24%) |
Sep 18, 2023 | 18.53 | 19.08 | 18.38 | 18.57 | 360,671 | -0.26(-1.39%) |
Sep 15, 2023 | 18.74 | 18.90 | 18.11 | 18.84 | 841,820 | +0.16(+0.84%) |
Sep 14, 2023 | 19.12 | 19.50 | 18.63 | 18.68 | 495,979 | -0.29(-1.54%) |
Sep 13, 2023 | 19.71 | 19.90 | 18.73 | 18.97 | 483,880 | -0.82(-4.14%) |
Sep 12, 2023 | 19.64 | 20.18 | 19.55 | 19.79 | 527,182 | +0.13(+0.64%) |
Sep 11, 2023 | 18.96 | 19.82 | 18.93 | 19.66 | 638,354 | +0.76(+4.00%) |
Sep 08, 2023 | 18.33 | 18.99 | 18.25 | 18.91 | 729,250 | +0.58(+3.14%) |
Sep 07, 2023 | 17.91 | 18.42 | 17.84 | 18.33 | 425,682 | +0.31(+1.70%) |
Sep 06, 2023 | 17.84 | 18.18 | 17.80 | 18.02 | 423,550 | +0.14(+0.81%) |
Sep 05, 2023 | 18.19 | 18.20 | 17.83 | 17.88 | 571,509 | -0.33(-1.83%) |
Sep 01, 2023 | 18.43 | 18.49 | 18.02 | 18.21 | 541,745 | +0.12(+0.65%) |
Aug 31, 2023 | 18.34 | 18.55 | 18.10 | 18.10 | 807,260 | -0.30(-1.62%) |
Aug 30, 2023 | 17.84 | 18.45 | 17.69 | 18.39 | 529,462 | +0.50(+2.77%) |
Aug 29, 2023 | 17.40 | 17.91 | 17.38 | 17.90 | 815,881 | +0.38(+2.16%) |
Aug 28, 2023 | 17.79 | 18.00 | 17.40 | 17.52 | 646,048 | -0.14(-0.77%) |
Aug 25, 2023 | 18.21 | 18.40 | 17.57 | 17.66 | 1,005,531 | -0.38(-2.10%) |
Aug 24, 2023 | 18.61 | 18.76 | 17.90 | 18.03 | 880,744 | -0.68(-3.66%) |
Aug 23, 2023 | 17.35 | 18.82 | 16.85 | 18.72 | 1,571,947 | +1.18(+6.73%) |
Aug 22, 2023 | 18.39 | 18.68 | 17.37 | 17.54 | 2,776,894 | -1.18(-6.30%) |
Aug 21, 2023 | 19.95 | 20.24 | 18.29 | 18.72 | 2,632,079 | -1.30(-6.48%) |
Aug 18, 2023 | 19.47 | 20.44 | 19.43 | 20.02 | 789,767 | +0.06(+0.32%) |
Aug 17, 2023 | 19.83 | 20.22 | 19.33 | 19.95 | 1,428,568 | +0.00(+0.00%) |
Aug 16, 2023 | 20.46 | 20.85 | 19.85 | 19.95 | 1,526,451 | -0.51(-2.49%) |
Aug 15, 2023 | 20.95 | 20.95 | 20.38 | 20.46 | 1,319,096 | -0.36(-1.74%) |
Aug 14, 2023 | 21.42 | 21.48 | 20.76 | 20.82 | 1,248,018 | -0.59(-2.78%) |
Aug 11, 2023 | 21.30 | 22.11 | 21.13 | 21.42 | 1,296,748 | +0.12(+0.57%) |
Aug 10, 2023 | 20.60 | 21.33 | 20.53 | 21.30 | 1,245,819 | +0.83(+4.04%) |
Aug 09, 2023 | 20.18 | 20.81 | 20.09 | 20.47 | 1,296,186 | +0.20(+0.98%) |
Aug 08, 2023 | 20.11 | 20.37 | 19.44 | 20.27 | 2,074,953 | -0.12(-0.59%) |
Aug 07, 2023 | 20.68 | 20.70 | 19.48 | 20.39 | 4,965,841 | -1.23(-5.70%) |
Aug 04, 2023 | 18.53 | 22.18 | 17.70 | 21.62 | 13,143,083 | -6.54(-23.23%) |
Aug 03, 2023 | 28.95 | 29.08 | 28.03 | 28.17 | 878,041 | -0.53(-1.83%) |
Aug 02, 2023 | 29.10 | 29.24 | 28.46 | 28.69 | 548,926 | -0.40(-1.36%) |
Aug 01, 2023 | 29.68 | 29.80 | 29.01 | 29.09 | 676,771 | -0.79(-2.65%) |
Jul 31, 2023 | 29.13 | 29.88 | 28.63 | 29.88 | 881,487 | +0.86(+2.97%) |
Jul 28, 2023 | 28.44 | 29.48 | 28.44 | 29.02 | 952,136 | +0.71(+2.50%) |
Jul 27, 2023 | 28.73 | 28.87 | 28.11 | 28.31 | 684,291 | -0.16(-0.54%) |
Jul 26, 2023 | 28.44 | 28.67 | 28.11 | 28.47 | 835,828 | +0.16(+0.58%) |
Jul 25, 2023 | 27.61 | 28.52 | 27.60 | 28.30 | 625,298 | +0.22(+0.80%) |
Jul 24, 2023 | 27.06 | 28.28 | 26.89 | 28.08 | 789,056 | +1.11(+4.12%) |
Jul 21, 2023 | 26.30 | 27.08 | 25.75 | 26.97 | 923,679 | +0.64(+2.42%) |
Jul 20, 2023 | 26.89 | 27.13 | 26.11 | 26.33 | 1,069,068 | -0.72(-2.64%) |
Jul 19, 2023 | 27.64 | 27.77 | 26.99 | 27.05 | 790,947 | -0.62(-2.24%) |
Jul 18, 2023 | 28.01 | 28.46 | 27.26 | 27.67 | 1,038,042 | -0.51(-1.80%) |
Jul 17, 2023 | 28.23 | 28.35 | 27.60 | 28.17 | 866,061 | -0.04(-0.15%) |
Jul 14, 2023 | 28.66 | 28.69 | 27.50 | 28.22 | 736,331 | -0.09(-0.30%) |
Jul 13, 2023 | 28.30 | 28.88 | 28.03 | 28.30 | 861,069 | +0.16(+0.58%) |
Jul 12, 2023 | 30.21 | 30.21 | 27.85 | 28.14 | 2,213,807 | -1.51(-5.09%) |
Jul 11, 2023 | 30.47 | 31.03 | 29.09 | 29.65 | 3,953,362 | -0.25(-0.84%) |
Jul 10, 2023 | 27.42 | 30.42 | 27.15 | 29.90 | 8,467,667 | +5.02(+20.20%) |
Jul 07, 2023 | 25.27 | 25.32 | 24.78 | 24.87 | 604,676 | -0.23(-0.91%) |
Jul 06, 2023 | 25.29 | 25.29 | 24.56 | 25.10 | 519,272 | +0.06(+0.26%) |
Jul 05, 2023 | 24.87 | 25.41 | 24.80 | 25.04 | 779,391 | +0.05(+0.21%) |
Jul 03, 2023 | 25.14 | 25.46 | 24.87 | 24.99 | 721,468 | -0.03(-0.14%) |
Jun 30, 2023 | 24.56 | 25.06 | 24.50 | 25.02 | 878,407 | +0.60(+2.47%) |
Jun 29, 2023 | 24.05 | 24.61 | 23.64 | 24.42 | 883,083 | +0.54(+2.27%) |
Jun 28, 2023 | 23.16 | 24.06 | 23.06 | 23.87 | 853,254 | +0.72(+3.13%) |
Jun 27, 2023 | 22.90 | 23.26 | 22.68 | 23.15 | 700,464 | +0.16(+0.71%) |
Jun 26, 2023 | 23.55 | 23.56 | 22.42 | 22.99 | 994,036 | -0.66(-2.77%) |
Jun 23, 2023 | 23.06 | 23.74 | 22.85 | 23.64 | 794,332 | +0.49(+2.12%) |
Jun 22, 2023 | 23.49 | 23.60 | 22.87 | 23.15 | 705,209 | -0.41(-1.72%) |
Jun 21, 2023 | 24.48 | 24.78 | 23.49 | 23.55 | 1,013,505 | -0.92(-3.77%) |
Jun 20, 2023 | 24.00 | 24.52 | 22.98 | 24.48 | 1,589,223 | +0.40(+1.65%) |
Jun 16, 2023 | 24.86 | 24.86 | 23.02 | 24.08 | 3,589,337 | -0.59(-2.38%) |
Jun 15, 2023 | 25.00 | 25.80 | 24.37 | 24.67 | 1,705,566 | -5.15(-17.28%) |
May 08, 2023 | 31.74 | 32.13 | 29.33 | 29.82 | 4,049,668 | -1.24(-4.00%) |
May 05, 2023 | 27.34 | 32.49 | 26.68 | 31.06 | 13,487,907 | +6.55(+26.70%) |
May 04, 2023 | 24.97 | 27.21 | 23.05 | 24.52 | 15,353,051 | -2.02(-7.61%) |
May 03, 2023 | 32.09 | 32.18 | 25.68 | 26.54 | 19,154,702 | -6.35(-19.30%) |
May 02, 2023 | 39.11 | 39.23 | 29.98 | 32.88 | 21,673,810 | -8.20(-19.95%) |