Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 23.74 | 23.81 | 23.49 | 23.57 | 640,937 | -0.17(-0.72%) |
May 24, 2024 | 23.68 | 23.75 | 23.46 | 23.74 | 711,965 | +0.20(+0.85%) |
May 23, 2024 | 23.93 | 23.93 | 23.38 | 23.54 | 674,835 | -0.40(-1.67%) |
May 22, 2024 | 24.16 | 24.25 | 23.90 | 23.94 | 730,512 | -0.31(-1.28%) |
May 21, 2024 | 24.11 | 24.37 | 24.04 | 24.25 | 803,553 | +0.10(+0.41%) |
May 20, 2024 | 24.68 | 24.68 | 24.11 | 24.15 | 838,802 | -0.57(-2.31%) |
May 17, 2024 | 24.72 | 24.80 | 24.62 | 24.72 | 614,544 | +0.07(+0.28%) |
May 16, 2024 | 24.80 | 24.83 | 24.62 | 24.65 | 594,505 | -0.19(-0.76%) |
May 15, 2024 | 24.94 | 25.05 | 24.62 | 24.84 | 644,363 | +0.07(+0.28%) |
May 14, 2024 | 24.87 | 24.87 | 24.60 | 24.77 | 639,650 | +0.25(+1.02%) |
May 13, 2024 | 24.82 | 24.89 | 24.51 | 24.52 | 617,040 | -0.14(-0.56%) |
May 10, 2024 | 24.69 | 24.69 | 24.42 | 24.66 | 642,221 | +0.04(+0.16%) |
May 09, 2024 | 24.39 | 24.63 | 24.32 | 24.62 | 821,553 | +0.18(+0.73%) |
May 08, 2024 | 24.37 | 24.65 | 24.27 | 24.44 | 1,305,735 | -0.08(-0.32%) |
May 07, 2024 | 24.81 | 24.87 | 24.51 | 24.52 | 1,288,744 | -0.19(-0.76%) |
May 06, 2024 | 24.65 | 24.75 | 24.48 | 24.71 | 770,854 | +0.27(+1.10%) |
May 03, 2024 | 24.59 | 24.77 | 24.29 | 24.44 | 639,367 | +0.21(+0.86%) |
May 02, 2024 | 24.09 | 24.23 | 23.95 | 24.23 | 851,543 | +0.37(+1.54%) |
May 01, 2024 | 23.74 | 24.34 | 23.64 | 23.86 | 849,864 | +0.36(+1.52%) |
Apr 30, 2024 | 23.75 | 23.87 | 23.51 | 23.51 | 857,691 | -0.42(-1.74%) |
Apr 29, 2024 | 24.24 | 24.35 | 23.86 | 23.92 | 663,182 | -0.32(-1.31%) |
Apr 26, 2024 | 24.29 | 24.54 | 24.13 | 24.24 | 691,454 | -0.10(-0.41%) |
Apr 25, 2024 | 24.48 | 24.48 | 24.11 | 24.34 | 826,333 | -0.28(-1.13%) |
Apr 24, 2024 | 24.22 | 24.64 | 24.10 | 24.62 | 897,720 | +0.11(+0.45%) |
Apr 23, 2024 | 24.07 | 24.70 | 24.03 | 24.51 | 1,062,574 | +0.39(+1.61%) |
Apr 22, 2024 | 23.86 | 24.22 | 23.73 | 24.12 | 1,142,984 | +0.29(+1.21%) |
Apr 19, 2024 | 22.99 | 23.85 | 22.99 | 23.84 | 1,607,007 | +0.78(+3.40%) |
Apr 18, 2024 | 23.35 | 23.35 | 22.35 | 23.05 | 1,725,689 | +0.78(+3.52%) |
Apr 17, 2024 | 22.47 | 22.65 | 22.25 | 22.27 | 1,126,084 | +0.03(+0.13%) |
Apr 16, 2024 | 22.48 | 22.52 | 22.22 | 22.24 | 711,353 | -0.44(-1.93%) |
Apr 15, 2024 | 22.80 | 23.08 | 22.47 | 22.67 | 926,420 | -0.09(-0.39%) |
Apr 12, 2024 | 22.71 | 23.01 | 22.67 | 22.76 | 962,888 | -0.29(-1.25%) |
Apr 11, 2024 | 22.91 | 23.22 | 22.68 | 23.05 | 1,127,072 | +0.26(+1.13%) |
Apr 10, 2024 | 23.56 | 23.60 | 22.64 | 22.79 | 1,165,624 | -1.26(-5.24%) |
Apr 09, 2024 | 23.92 | 24.06 | 23.78 | 24.05 | 543,745 | +0.23(+0.96%) |
Apr 08, 2024 | 23.65 | 23.92 | 23.63 | 23.83 | 643,420 | +0.23(+0.97%) |
Apr 05, 2024 | 23.43 | 23.71 | 23.40 | 23.60 | 642,026 | +0.08(+0.34%) |
Apr 04, 2024 | 23.79 | 23.91 | 23.43 | 23.52 | 826,535 | +0.07(+0.30%) |
Apr 03, 2024 | 23.44 | 23.78 | 23.37 | 23.45 | 801,389 | -0.15(-0.63%) |
Apr 02, 2024 | 23.72 | 23.85 | 23.48 | 23.60 | 934,795 | -0.33(-1.37%) |
Apr 01, 2024 | 24.48 | 24.48 | 23.84 | 23.92 | 770,947 | -0.47(-1.91%) |
Mar 28, 2024 | 24.36 | 24.30 | 24.30 | 24.39 | 1,356,479 | +0.03(+0.12%) |
Mar 27, 2024 | 23.59 | 24.39 | 23.49 | 24.36 | 1,311,989 | +0.86(+3.68%) |
Mar 26, 2024 | 23.60 | 23.60 | 23.35 | 23.50 | 829,446 | +0.04(+0.17%) |
Mar 25, 2024 | 23.21 | 23.46 | 23.18 | 23.46 | 957,056 | +0.24(+1.03%) |
Mar 22, 2024 | 23.62 | 23.69 | 23.15 | 23.22 | 698,458 | -0.35(-1.47%) |
Mar 21, 2024 | 23.72 | 23.87 | 23.51 | 23.57 | 1,301,591 | +0.02(+0.08%) |
Mar 20, 2024 | 22.81 | 23.71 | 22.76 | 23.55 | 934,689 | +0.65(+2.82%) |
Mar 19, 2024 | 22.80 | 23.09 | 22.75 | 22.90 | 723,864 | +0.08(+0.35%) |
Mar 18, 2024 | 23.19 | 23.24 | 22.80 | 22.82 | 1,050,021 | -0.30(-1.29%) |
Mar 15, 2024 | 22.93 | 23.38 | 22.93 | 23.12 | 2,645,354 | +0.10(+0.43%) |
Mar 14, 2024 | 23.44 | 23.52 | 22.89 | 23.02 | 956,511 | -0.53(-2.23%) |
Mar 13, 2024 | 23.55 | 23.79 | 23.47 | 23.55 | 740,797 | -0.06(-0.25%) |
Mar 12, 2024 | 23.66 | 23.87 | 23.50 | 23.61 | 691,431 | -0.21(-0.88%) |
Mar 11, 2024 | 23.71 | 23.93 | 23.67 | 23.82 | 681,726 | +0.03(+0.13%) |
Mar 08, 2024 | 24.05 | 24.07 | 23.72 | 23.79 | 640,148 | +0.07(+0.29%) |
Mar 07, 2024 | 24.01 | 24.14 | 23.62 | 23.72 | 813,082 | -0.04(-0.17%) |
Mar 06, 2024 | 23.82 | 24.11 | 23.38 | 23.76 | 1,271,242 | -0.13(-0.54%) |
Mar 05, 2024 | 22.81 | 23.92 | 22.81 | 23.88 | 1,191,221 | +0.92(+4.02%) |
Mar 04, 2024 | 23.28 | 23.50 | 22.95 | 22.96 | 1,088,472 | -0.21(-0.90%) |
Mar 01, 2024 | 23.15 | 23.24 | 22.75 | 23.17 | 769,266 | -0.12(-0.51%) |
Feb 29, 2024 | 23.45 | 23.68 | 23.11 | 23.29 | 850,471 | +0.24(+1.03%) |
Feb 28, 2024 | 23.16 | 23.33 | 23.03 | 23.05 | 637,593 | -0.35(-1.48%) |
Feb 27, 2024 | 23.42 | 23.51 | 23.18 | 23.40 | 815,974 | +0.14(+0.60%) |
Feb 26, 2024 | 23.03 | 23.42 | 23.03 | 23.26 | 774,207 | +0.01(+0.04%) |
Feb 23, 2024 | 23.19 | 23.56 | 23.03 | 23.25 | 766,715 | +0.02(+0.09%) |
Feb 22, 2024 | 23.14 | 23.28 | 22.97 | 23.23 | 1,146,764 | +0.02(+0.09%) |
Feb 21, 2024 | 23.22 | 23.29 | 23.04 | 23.21 | 1,070,628 | -0.09(-0.38%) |
Feb 20, 2024 | 23.18 | 23.52 | 23.13 | 23.30 | 782,434 | -0.20(-0.84%) |
Feb 16, 2024 | 23.59 | 23.77 | 23.42 | 23.50 | 866,898 | -0.39(-1.62%) |
Feb 15, 2024 | 23.26 | 23.99 | 23.26 | 23.88 | 1,164,381 | +0.75(+3.26%) |
Feb 14, 2024 | 22.93 | 23.17 | 22.69 | 23.13 | 999,238 | +0.52(+2.28%) |
Feb 13, 2024 | 22.93 | 23.08 | 22.30 | 22.61 | 1,619,155 | -1.03(-4.37%) |
Feb 12, 2024 | 23.35 | 23.89 | 23.33 | 23.65 | 968,270 | +0.30(+1.27%) |
Feb 09, 2024 | 23.07 | 23.39 | 22.81 | 23.35 | 1,042,083 | +0.31(+1.33%) |
Feb 08, 2024 | 22.78 | 23.09 | 22.78 | 23.05 | 1,015,843 | +0.17(+0.73%) |
Feb 07, 2024 | 22.78 | 23.07 | 22.24 | 22.88 | 1,122,202 | +0.17(+0.74%) |
Feb 06, 2024 | 22.75 | 22.91 | 22.61 | 22.71 | 1,310,935 | +0.11(+0.48%) |
Feb 05, 2024 | 22.58 | 22.75 | 22.31 | 22.60 | 983,382 | -0.27(-1.16%) |
Feb 02, 2024 | 22.42 | 23.01 | 22.40 | 22.87 | 1,083,593 | -0.01(-0.04%) |
Feb 01, 2024 | 23.18 | 23.31 | 22.09 | 22.88 | 1,758,887 | -0.22(-0.94%) |
Jan 31, 2024 | 23.73 | 23.97 | 23.05 | 23.09 | 1,369,858 | -1.08(-4.48%) |
Jan 30, 2024 | 24.39 | 24.59 | 24.18 | 24.18 | 834,615 | -0.30(-1.21%) |
Jan 29, 2024 | 24.26 | 24.49 | 24.16 | 24.47 | 633,980 | +0.20(+0.81%) |
Jan 26, 2024 | 24.46 | 24.66 | 24.24 | 24.28 | 737,908 | +0.02(+0.08%) |
Jan 25, 2024 | 24.63 | 24.81 | 24.03 | 24.26 | 835,146 | -0.21(-0.85%) |
Jan 24, 2024 | 24.58 | 24.72 | 24.36 | 24.46 | 842,158 | +0.06(+0.24%) |
Jan 23, 2024 | 24.91 | 24.97 | 24.40 | 24.41 | 999,922 | -0.32(-1.28%) |
Jan 22, 2024 | 24.39 | 24.75 | 24.28 | 24.72 | 1,058,994 | +0.47(+1.95%) |
Jan 19, 2024 | 23.49 | 24.25 | 23.28 | 24.25 | 1,348,700 | +0.91(+3.88%) |
Jan 18, 2024 | 22.66 | 23.41 | 22.66 | 23.34 | 1,273,903 | +0.59(+2.60%) |
Jan 17, 2024 | 22.41 | 22.79 | 22.38 | 22.75 | 1,167,473 | -0.01(-0.04%) |
Jan 16, 2024 | 23.11 | 23.11 | 22.75 | 22.76 | 1,027,823 | -0.52(-2.24%) |
Jan 12, 2024 | 23.89 | 23.98 | 23.17 | 23.28 | 834,556 | -0.34(-1.46%) |
Jan 11, 2024 | 23.65 | 23.73 | 23.23 | 23.63 | 1,022,999 | -0.24(-0.99%) |
Jan 10, 2024 | 23.79 | 23.91 | 23.65 | 23.86 | 810,109 | -0.02(-0.08%) |
Jan 09, 2024 | 24.15 | 24.15 | 23.78 | 23.88 | 606,950 | -0.32(-1.30%) |
Jan 08, 2024 | 23.92 | 24.21 | 23.80 | 24.20 | 781,975 | +0.23(+0.95%) |
Jan 05, 2024 | 23.88 | 24.33 | 23.86 | 23.97 | 1,013,100 | -0.08(-0.33%) |
Jan 04, 2024 | 24.22 | 24.34 | 24.01 | 24.05 | 1,346,253 | -0.06(-0.25%) |
Jan 03, 2024 | 24.74 | 24.79 | 24.10 | 24.11 | 1,191,372 | -0.85(-3.40%) |
Jan 02, 2024 | 24.70 | 25.18 | 24.63 | 24.96 | 1,033,325 | +0.00(+0.00%) |
Dec 29, 2023 | 25.18 | 25.25 | 24.95 | 24.96 | 761,843 | -0.33(-1.32%) |
Dec 28, 2023 | 25.20 | 25.40 | 25.18 | 25.29 | 722,473 | -0.02(-0.08%) |
Dec 27, 2023 | 25.36 | 25.41 | 25.16 | 25.31 | 708,755 | +0.05(+0.19%) |
Dec 26, 2023 | 25.02 | 25.37 | 24.93 | 25.26 | 1,044,186 | +0.27(+1.06%) |
Dec 22, 2023 | 24.99 | 25.25 | 24.88 | 25.00 | 1,197,852 | +0.11(+0.44%) |
Dec 21, 2023 | 24.88 | 24.96 | 24.58 | 24.89 | 886,440 | +0.23(+0.92%) |
Dec 20, 2023 | 25.12 | 25.42 | 24.65 | 24.66 | 1,515,836 | -0.40(-1.61%) |
Dec 19, 2023 | 24.82 | 25.16 | 24.74 | 25.07 | 1,402,549 | +0.42(+1.72%) |
Dec 18, 2023 | 24.83 | 24.86 | 24.48 | 24.64 | 1,281,767 | +0.02(+0.08%) |
Dec 15, 2023 | 24.86 | 25.07 | 24.51 | 24.62 | 3,036,783 | -0.36(-1.46%) |
Dec 14, 2023 | 24.53 | 25.19 | 24.45 | 24.99 | 3,433,147 | +0.63(+2.59%) |
Dec 13, 2023 | 23.34 | 24.39 | 23.29 | 24.36 | 2,258,117 | +0.93(+3.95%) |
Dec 12, 2023 | 23.39 | 23.50 | 23.26 | 23.43 | 891,948 | -0.02(-0.08%) |
Dec 11, 2023 | 23.22 | 23.49 | 23.03 | 23.45 | 793,577 | +0.19(+0.80%) |
Dec 08, 2023 | 23.35 | 23.57 | 23.18 | 23.26 | 868,030 | -0.06(-0.25%) |
Dec 07, 2023 | 22.95 | 23.33 | 22.76 | 23.32 | 719,585 | +0.44(+1.94%) |
Dec 06, 2023 | 23.17 | 23.59 | 22.86 | 22.88 | 1,018,443 | -0.06(-0.26%) |
Dec 05, 2023 | 23.13 | 23.15 | 22.89 | 22.94 | 850,905 | -0.35(-1.52%) |
Dec 04, 2023 | 22.60 | 23.29 | 22.60 | 23.29 | 1,245,123 | +0.58(+2.56%) |
Dec 01, 2023 | 21.61 | 22.80 | 21.61 | 22.71 | 1,183,841 | +0.86(+3.92%) |
Nov 30, 2023 | 22.02 | 22.16 | 21.82 | 21.85 | 727,540 | -0.11(-0.49%) |
Nov 29, 2023 | 21.83 | 22.18 | 21.80 | 21.96 | 1,083,288 | +0.34(+1.55%) |
Nov 28, 2023 | 21.68 | 21.68 | 21.38 | 21.63 | 691,916 | -0.01(-0.05%) |
Nov 27, 2023 | 21.54 | 21.68 | 21.43 | 21.64 | 751,376 | -0.07(-0.32%) |
Nov 24, 2023 | 21.70 | 21.77 | 21.59 | 21.71 | 236,122 | +0.04(+0.18%) |
Nov 22, 2023 | 21.74 | 21.81 | 21.52 | 21.67 | 521,300 | +0.22(+1.01%) |
Nov 21, 2023 | 21.92 | 21.94 | 21.44 | 21.45 | 747,659 | -0.55(-2.51%) |
Nov 20, 2023 | 21.85 | 22.03 | 21.75 | 22.00 | 876,422 | +0.01(+0.04%) |
Nov 17, 2023 | 22.04 | 22.28 | 21.94 | 21.99 | 1,087,719 | +0.17(+0.77%) |
Nov 16, 2023 | 21.98 | 22.10 | 21.55 | 21.82 | 1,023,204 | -0.21(-0.94%) |
Nov 15, 2023 | 21.67 | 22.13 | 21.60 | 22.03 | 1,003,487 | +0.32(+1.45%) |
Nov 14, 2023 | 21.02 | 21.87 | 20.97 | 21.72 | 1,326,825 | +1.46(+7.20%) |
Nov 13, 2023 | 20.15 | 20.34 | 19.97 | 20.26 | 610,786 | -0.03(-0.14%) |
Nov 10, 2023 | 20.35 | 20.42 | 20.15 | 20.29 | 659,686 | +0.00(+0.00%) |
Nov 09, 2023 | 20.61 | 20.66 | 20.19 | 20.29 | 712,668 | -0.28(-1.38%) |
Nov 08, 2023 | 20.77 | 20.80 | 20.42 | 20.57 | 781,268 | -0.17(-0.80%) |
Nov 07, 2023 | 20.87 | 20.92 | 20.57 | 20.74 | 661,331 | -0.11(-0.52%) |
Nov 06, 2023 | 21.12 | 21.12 | 20.77 | 20.84 | 960,331 | -0.35(-1.66%) |
Nov 03, 2023 | 21.08 | 21.33 | 20.96 | 21.19 | 912,727 | +0.65(+3.19%) |
Nov 02, 2023 | 20.03 | 20.55 | 19.97 | 20.54 | 1,014,194 | +0.77(+3.90%) |
Nov 01, 2023 | 19.91 | 19.95 | 19.45 | 19.77 | 1,166,541 | -0.21(-1.03%) |
Oct 31, 2023 | 19.94 | 20.08 | 19.77 | 19.97 | 910,302 | +0.11(+0.54%) |
Oct 30, 2023 | 19.93 | 20.05 | 19.70 | 19.87 | 881,474 | +0.19(+0.94%) |
Oct 27, 2023 | 19.80 | 19.92 | 19.41 | 19.68 | 1,042,743 | -0.22(-1.13%) |
Oct 26, 2023 | 19.79 | 20.01 | 19.68 | 19.91 | 1,198,960 | +0.41(+2.10%) |
Oct 25, 2023 | 19.56 | 19.79 | 19.16 | 19.50 | 1,299,549 | -0.23(-1.19%) |
Oct 24, 2023 | 20.16 | 20.19 | 19.50 | 19.73 | 1,280,055 | -0.23(-1.17%) |
Oct 23, 2023 | 19.91 | 20.40 | 19.91 | 19.96 | 1,233,926 | -0.14(-0.68%) |
Oct 20, 2023 | 20.11 | 20.30 | 19.63 | 20.10 | 1,717,916 | +0.05(+0.24%) |
Oct 19, 2023 | 20.90 | 20.90 | 19.84 | 20.05 | 2,702,623 | -0.63(-3.07%) |
Oct 18, 2023 | 20.95 | 21.05 | 20.64 | 20.69 | 940,877 | -0.53(-2.49%) |
Oct 17, 2023 | 20.67 | 21.46 | 20.67 | 21.21 | 1,204,159 | +0.37(+1.78%) |
Oct 16, 2023 | 20.74 | 20.92 | 20.71 | 20.84 | 755,806 | +0.36(+1.76%) |
Oct 13, 2023 | 20.88 | 20.90 | 20.40 | 20.48 | 792,148 | -0.30(-1.46%) |
Oct 12, 2023 | 21.09 | 21.09 | 20.63 | 20.78 | 640,796 | -0.30(-1.44%) |
Oct 11, 2023 | 21.06 | 21.28 | 20.89 | 21.09 | 700,642 | +0.08(+0.37%) |
Oct 10, 2023 | 20.78 | 21.14 | 20.78 | 21.01 | 694,822 | +0.23(+1.13%) |
Oct 09, 2023 | 20.77 | 21.04 | 20.74 | 20.77 | 757,804 | -0.18(-0.84%) |
Oct 06, 2023 | 20.62 | 21.15 | 20.59 | 20.95 | 777,093 | +0.13(+0.61%) |
Oct 05, 2023 | 20.43 | 20.89 | 20.41 | 20.82 | 961,651 | +0.40(+1.96%) |
Oct 04, 2023 | 20.04 | 20.50 | 19.95 | 20.42 | 916,775 | +0.28(+1.41%) |
Oct 03, 2023 | 19.94 | 20.17 | 19.67 | 20.14 | 1,538,030 | +0.07(+0.34%) |
Oct 02, 2023 | 20.45 | 20.54 | 19.95 | 20.07 | 818,759 | -0.38(-1.86%) |
Sep 29, 2023 | 20.37 | 20.68 | 20.36 | 20.45 | 874,868 | +0.17(+0.82%) |
Sep 28, 2023 | 19.98 | 20.45 | 19.98 | 20.29 | 977,506 | +0.15(+0.73%) |
Sep 27, 2023 | 20.48 | 20.60 | 20.10 | 20.14 | 726,686 | -0.28(-1.39%) |
Sep 26, 2023 | 20.49 | 20.79 | 20.34 | 20.42 | 1,203,523 | -0.27(-1.32%) |
Sep 25, 2023 | 20.37 | 20.74 | 20.64 | 20.70 | 651,771 | +0.23(+1.15%) |
Sep 22, 2023 | 20.55 | 20.74 | 20.46 | 20.46 | 821,849 | -0.24(-1.18%) |
Sep 21, 2023 | 20.87 | 21.09 | 20.63 | 20.71 | 916,381 | -0.21(-1.03%) |
Sep 20, 2023 | 21.22 | 21.34 | 20.91 | 20.92 | 601,578 | -0.18(-0.83%) |
Sep 19, 2023 | 21.26 | 21.34 | 21.01 | 21.10 | 755,367 | -0.08(-0.37%) |
Sep 18, 2023 | 21.61 | 21.61 | 21.18 | 21.18 | 709,252 | -0.36(-1.68%) |
Sep 15, 2023 | 21.49 | 21.67 | 21.36 | 21.54 | 2,730,583 | -0.13(-0.59%) |
Sep 14, 2023 | 21.48 | 21.71 | 21.45 | 21.66 | 812,928 | +0.41(+1.93%) |
Sep 13, 2023 | 21.62 | 21.70 | 21.21 | 21.25 | 961,933 | -0.29(-1.36%) |
Sep 12, 2023 | 21.41 | 21.65 | 21.32 | 21.55 | 909,348 | +0.17(+0.78%) |
Sep 11, 2023 | 21.65 | 21.81 | 21.28 | 21.38 | 1,052,654 | -0.12(-0.55%) |
Sep 08, 2023 | 21.49 | 21.59 | 21.24 | 21.50 | 847,047 | +0.05(+0.23%) |
Sep 07, 2023 | 21.50 | 21.61 | 21.27 | 21.45 | 805,505 | -0.09(-0.41%) |
Sep 06, 2023 | 21.85 | 22.20 | 21.36 | 21.54 | 916,886 | -0.26(-1.21%) |
Sep 05, 2023 | 22.06 | 22.23 | 21.79 | 21.80 | 1,031,499 | -0.48(-2.15%) |
Sep 01, 2023 | 21.87 | 22.32 | 21.81 | 22.28 | 872,815 | +0.62(+2.84%) |
Aug 31, 2023 | 21.61 | 21.90 | 21.59 | 21.66 | 813,983 | +0.01(+0.05%) |
Aug 30, 2023 | 21.65 | 21.75 | 21.51 | 21.65 | 542,557 | -0.10(-0.45%) |
Aug 29, 2023 | 21.54 | 21.83 | 21.33 | 21.75 | 438,633 | +0.17(+0.77%) |
Aug 28, 2023 | 21.46 | 21.74 | 21.46 | 21.59 | 508,059 | +0.24(+1.14%) |
Aug 25, 2023 | 21.57 | 21.64 | 21.07 | 21.34 | 796,651 | -0.05(-0.23%) |
Aug 24, 2023 | 21.41 | 21.74 | 21.36 | 21.39 | 553,866 | -0.03(-0.14%) |
Aug 23, 2023 | 21.24 | 21.48 | 21.01 | 21.42 | 511,529 | +0.19(+0.87%) |
Aug 22, 2023 | 21.79 | 21.93 | 21.18 | 21.23 | 784,911 | -0.55(-2.51%) |
Aug 21, 2023 | 22.06 | 22.17 | 21.63 | 21.78 | 676,849 | -0.26(-1.20%) |
Aug 18, 2023 | 21.75 | 22.21 | 21.70 | 22.04 | 2,122,793 | +0.09(+0.40%) |
Aug 17, 2023 | 22.06 | 22.15 | 21.80 | 21.96 | 687,774 | +0.04(+0.18%) |
Aug 16, 2023 | 22.00 | 22.19 | 21.90 | 21.92 | 667,917 | -0.12(-0.53%) |
Aug 15, 2023 | 22.51 | 22.53 | 21.94 | 22.03 | 905,329 | -0.68(-3.01%) |
Aug 14, 2023 | 22.75 | 22.82 | 22.45 | 22.72 | 819,482 | -0.23(-1.01%) |
Aug 11, 2023 | 22.78 | 22.98 | 22.68 | 22.95 | 520,450 | +0.07(+0.30%) |
Aug 10, 2023 | 23.27 | 23.45 | 22.83 | 22.88 | 812,580 | -0.32(-1.38%) |
Aug 09, 2023 | 23.49 | 23.49 | 23.06 | 23.20 | 698,458 | -0.47(-1.97%) |
Aug 08, 2023 | 23.17 | 23.67 | 22.78 | 23.67 | 1,266,654 | +0.09(+0.37%) |
Aug 07, 2023 | 23.68 | 23.77 | 23.42 | 23.58 | 666,756 | -0.07(-0.29%) |
Aug 04, 2023 | 23.72 | 23.95 | 23.47 | 23.65 | 1,086,155 | -0.15(-0.61%) |
Aug 03, 2023 | 23.45 | 23.83 | 23.36 | 23.79 | 909,458 | +0.25(+1.07%) |
Aug 02, 2023 | 23.28 | 23.59 | 23.23 | 23.54 | 960,559 | +0.00(+0.00%) |
Aug 01, 2023 | 23.27 | 23.56 | 23.07 | 23.54 | 1,080,301 | -0.02(-0.08%) |
Jul 31, 2023 | 23.58 | 23.67 | 23.38 | 23.56 | 1,036,449 | +0.16(+0.70%) |
Jul 28, 2023 | 23.46 | 23.63 | 23.29 | 23.40 | 847,869 | +0.09(+0.37%) |
Jul 27, 2023 | 23.68 | 23.85 | 23.14 | 23.31 | 1,897,116 | -0.04(-0.17%) |
Jul 26, 2023 | 22.47 | 23.42 | 22.43 | 23.35 | 2,454,427 | +1.02(+4.56%) |
Jul 25, 2023 | 22.81 | 22.83 | 22.30 | 22.33 | 1,354,450 | -0.33(-1.45%) |
Jul 24, 2023 | 22.66 | 23.09 | 22.60 | 22.66 | 1,065,526 | -0.14(-0.60%) |
Jul 21, 2023 | 23.65 | 23.65 | 22.67 | 22.80 | 1,451,804 | -0.60(-2.57%) |
Jul 20, 2023 | 24.21 | 24.47 | 23.20 | 23.40 | 1,761,384 | -0.81(-3.36%) |
Jul 19, 2023 | 23.90 | 24.22 | 23.76 | 24.21 | 1,768,131 | +0.34(+1.42%) |
Jul 18, 2023 | 23.03 | 23.89 | 23.03 | 23.87 | 1,838,931 | +0.84(+3.66%) |
Jul 17, 2023 | 22.65 | 23.14 | 22.52 | 23.03 | 979,566 | +0.46(+2.02%) |
Jul 14, 2023 | 23.08 | 23.08 | 22.45 | 22.57 | 771,169 | -0.42(-1.81%) |
Jul 13, 2023 | 22.82 | 23.23 | 22.75 | 22.99 | 715,656 | +0.24(+1.07%) |
Jul 12, 2023 | 22.91 | 23.04 | 22.65 | 22.75 | 992,394 | +0.23(+1.03%) |
Jul 11, 2023 | 22.34 | 22.56 | 22.22 | 22.51 | 616,635 | +0.19(+0.87%) |
Jul 10, 2023 | 21.99 | 22.51 | 21.99 | 22.32 | 813,943 | +0.20(+0.92%) |
Jul 07, 2023 | 21.89 | 22.35 | 21.88 | 22.12 | 1,088,599 | +0.24(+1.11%) |
Jul 06, 2023 | 21.99 | 21.99 | 21.54 | 21.88 | 854,325 | -0.41(-1.83%) |
Jul 05, 2023 | 22.16 | 22.44 | 22.05 | 22.28 | 1,178,926 | -0.13(-0.56%) |
Jul 03, 2023 | 22.04 | 22.48 | 22.04 | 22.41 | 466,236 | +0.31(+1.40%) |
Jun 30, 2023 | 22.60 | 22.64 | 22.09 | 22.10 | 978,153 | -0.23(-1.04%) |
Jun 29, 2023 | 22.28 | 22.45 | 22.22 | 22.33 | 981,750 | +0.35(+1.59%) |
Jun 28, 2023 | 21.89 | 22.15 | 21.80 | 21.98 | 944,030 | -0.03(-0.13%) |
Jun 27, 2023 | 21.81 | 22.16 | 21.62 | 22.01 | 962,249 | +0.26(+1.20%) |
Jun 26, 2023 | 21.49 | 21.97 | 21.49 | 21.75 | 764,988 | +0.33(+1.54%) |
Jun 23, 2023 | 21.32 | 21.60 | 21.12 | 21.42 | 2,286,728 | -0.17(-0.81%) |
Jun 22, 2023 | 21.97 | 21.97 | 21.44 | 21.59 | 907,176 | -0.47(-2.11%) |
Jun 21, 2023 | 22.25 | 22.33 | 21.97 | 22.06 | 928,849 | -0.37(-1.64%) |
Jun 20, 2023 | 22.65 | 22.65 | 22.27 | 22.43 | 896,814 | -0.25(-1.11%) |
Jun 16, 2023 | 23.05 | 23.07 | 22.42 | 22.68 | 2,973,013 | -0.26(-1.14%) |
Jun 15, 2023 | 22.63 | 23.12 | 22.63 | 22.94 | 1,331,680 | +0.13(+0.55%) |
Jun 14, 2023 | 23.13 | 23.28 | 22.62 | 22.82 | 1,222,343 | -0.31(-1.34%) |
Jun 13, 2023 | 22.66 | 23.25 | 22.52 | 23.13 | 856,740 | +0.53(+2.36%) |
Jun 12, 2023 | 22.75 | 23.06 | 22.44 | 22.59 | 933,447 | -0.07(-0.30%) |
Jun 09, 2023 | 22.89 | 23.02 | 22.53 | 22.66 | 830,346 | -0.38(-1.64%) |
Jun 08, 2023 | 23.02 | 23.19 | 22.66 | 23.04 | 814,755 | -0.17(-0.75%) |
Jun 07, 2023 | 22.72 | 23.39 | 22.72 | 23.21 | 1,760,809 | +0.54(+2.39%) |
Jun 06, 2023 | 21.91 | 22.90 | 21.85 | 22.67 | 1,506,764 | +0.82(+3.77%) |
Jun 05, 2023 | 22.10 | 22.39 | 21.72 | 21.85 | 925,182 | -0.69(-3.05%) |
Jun 02, 2023 | 21.41 | 22.58 | 21.40 | 22.53 | 1,651,214 | +1.22(+5.73%) |