Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 41.01 | 41.19 | 40.81 | 41.16 | 9,451 | +0.26(+0.64%) |
May 30, 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 11,558 | +0.35(+0.86%) |
May 29, 2024 | 40.74 | 40.95 | 40.38 | 40.55 | 11,189 | -0.02(-0.04%) |
May 28, 2024 | 41.12 | 41.12 | 40.45 | 40.57 | 2,623 | -0.87(-2.11%) |
May 24, 2024 | 41.93 | 41.93 | 41.44 | 41.44 | 3,928 | +0.38(+0.93%) |
May 23, 2024 | 41.38 | 41.42 | 41.06 | 41.06 | 5,041 | +0.72(+1.78%) |
May 22, 2024 | 40.40 | 40.41 | 40.34 | 40.34 | 3,797 | -1.58(-3.77%) |
May 21, 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 992 | -0.88(-2.06%) |
May 20, 2024 | 42.60 | 42.89 | 42.51 | 42.80 | 2,599 | +0.01(+0.03%) |
May 17, 2024 | 42.66 | 42.79 | 42.54 | 42.79 | 2,175 | +0.31(+0.72%) |
May 16, 2024 | 42.24 | 42.79 | 42.22 | 42.48 | 37,630 | +0.61(+1.46%) |
May 15, 2024 | 41.64 | 41.93 | 41.64 | 41.87 | 1,708 | +0.79(+1.94%) |
May 14, 2024 | 41.22 | 41.23 | 41.06 | 41.08 | 3,309 | -0.91(-2.18%) |
May 13, 2024 | 42.00 | 42.19 | 41.92 | 41.99 | 2,828 | +0.61(+1.47%) |
May 10, 2024 | 41.05 | 41.40 | 40.95 | 41.38 | 1,446 | +0.25(+0.61%) |
May 09, 2024 | 40.75 | 41.13 | 40.75 | 41.13 | 4,695 | +0.34(+0.83%) |
May 08, 2024 | 40.79 | 40.90 | 40.75 | 40.79 | 3,355 | +0.58(+1.44%) |
May 07, 2024 | 40.23 | 40.63 | 40.06 | 40.21 | 5,025 | -0.38(-0.94%) |
May 06, 2024 | 40.64 | 40.64 | 40.44 | 40.59 | 2,497 | +0.06(+0.14%) |
May 03, 2024 | 40.60 | 40.60 | 40.42 | 40.53 | 2,300 | -1.35(-3.21%) |
May 02, 2024 | 41.33 | 41.88 | 41.33 | 41.88 | 2,909 | +3.23(+8.34%) |
May 01, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 848 | -0.00(-0.01%) |
Apr 30, 2024 | 38.66 | 38.66 | 38.64 | 38.66 | 20,675 | -0.36(-0.91%) |
Apr 29, 2024 | 39.25 | 39.25 | 39.02 | 39.02 | 2,170 | -0.45(-1.13%) |
Apr 26, 2024 | 39.60 | 39.60 | 39.46 | 39.46 | 3,168 | +0.46(+1.18%) |
Apr 25, 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 2,656 | -0.44(-1.12%) |
Apr 24, 2024 | 39.80 | 39.80 | 39.23 | 39.44 | 3,662 | -0.18(-0.45%) |
Apr 23, 2024 | 39.64 | 39.75 | 39.38 | 39.62 | 2,840 | +0.15(+0.38%) |
Apr 22, 2024 | 39.38 | 39.54 | 39.38 | 39.47 | 3,496 | +0.77(+1.99%) |
Apr 19, 2024 | 39.13 | 39.13 | 38.58 | 38.70 | 4,578 | +0.40(+1.05%) |
Apr 18, 2024 | 38.45 | 38.72 | 38.30 | 38.30 | 2,559 | -0.39(-1.00%) |
Apr 17, 2024 | 38.82 | 38.91 | 38.54 | 38.69 | 3,157 | +0.33(+0.85%) |
Apr 16, 2024 | 38.29 | 38.39 | 38.02 | 38.36 | 20,925 | -0.06(-0.16%) |
Apr 15, 2024 | 38.75 | 38.90 | 38.29 | 38.42 | 5,881 | +0.48(+1.25%) |
Apr 12, 2024 | 38.09 | 38.09 | 37.95 | 37.95 | 998 | -1.73(-4.35%) |
Apr 11, 2024 | 39.26 | 39.72 | 39.26 | 39.67 | 18,876 | +0.39(+0.99%) |
Apr 10, 2024 | 39.30 | 39.48 | 39.28 | 39.28 | 4,048 | +0.09(+0.23%) |
Apr 09, 2024 | 39.54 | 39.54 | 39.19 | 39.19 | 1,717 | -0.55(-1.39%) |
Apr 08, 2024 | 39.80 | 39.80 | 39.63 | 39.74 | 1,033 | -0.04(-0.10%) |
Apr 05, 2024 | 39.80 | 39.92 | 39.78 | 39.78 | 3,049 | -0.14(-0.35%) |
Apr 04, 2024 | 40.18 | 40.18 | 39.70 | 39.92 | 2,638 | -0.45(-1.11%) |
Apr 03, 2024 | 39.92 | 40.43 | 39.92 | 40.37 | 5,058 | +0.72(+1.82%) |
Apr 02, 2024 | 39.50 | 39.70 | 39.50 | 39.65 | 15,385 | -0.59(-1.47%) |
Apr 01, 2024 | 40.09 | 40.24 | 40.09 | 40.24 | 6,804 | -0.22(-0.54%) |
Mar 28, 2024 | 40.30 | 40.46 | 40.24 | 40.46 | 1,790 | -0.11(-0.27%) |
Mar 27, 2024 | 40.52 | 40.57 | 40.45 | 40.57 | 1,931 | -0.75(-1.82%) |
Mar 26, 2024 | 41.41 | 41.50 | 41.32 | 41.32 | 2,027 | +0.39(+0.95%) |
Mar 25, 2024 | 40.83 | 40.93 | 40.83 | 40.93 | 2,199 | +0.29(+0.71%) |
Mar 22, 2024 | 41.23 | 41.23 | 40.64 | 40.64 | 2,080 | -1.80(-4.24%) |
Mar 21, 2024 | 42.48 | 42.52 | 42.29 | 42.44 | 10,974 | +0.32(+0.77%) |
Mar 20, 2024 | 41.92 | 42.19 | 41.53 | 42.12 | 7,436 | +0.26(+0.62%) |
Mar 19, 2024 | 41.98 | 41.98 | 41.74 | 41.85 | 19,896 | +0.11(+0.25%) |
Mar 18, 2024 | 41.73 | 41.75 | 41.69 | 41.75 | 2,231 | -0.51(-1.21%) |
Mar 15, 2024 | 42.30 | 42.30 | 41.58 | 42.26 | 2,099 | -0.98(-2.27%) |
Mar 14, 2024 | 42.83 | 43.24 | 42.83 | 43.24 | 1,075 | +0.73(+1.72%) |
Mar 13, 2024 | 42.52 | 42.52 | 42.51 | 42.51 | 2,410 | -0.08(-0.19%) |
Mar 12, 2024 | 42.51 | 42.59 | 42.40 | 42.59 | 2,732 | +0.48(+1.14%) |
Mar 11, 2024 | 42.10 | 42.11 | 41.62 | 42.11 | 3,180 | -0.38(-0.89%) |
Mar 08, 2024 | 42.40 | 42.58 | 42.40 | 42.49 | 5,420 | +0.73(+1.74%) |
Mar 07, 2024 | 41.64 | 42.00 | 41.64 | 41.77 | 1,477 | +1.05(+2.57%) |
Mar 06, 2024 | 41.50 | 41.57 | 40.65 | 40.72 | 3,751 | -0.12(-0.29%) |
Mar 05, 2024 | 41.01 | 41.28 | 40.84 | 40.84 | 2,610 | -0.81(-1.94%) |
Mar 04, 2024 | 41.00 | 41.65 | 41.00 | 41.65 | 1,465 | -0.19(-0.45%) |
Mar 01, 2024 | 41.39 | 41.84 | 41.30 | 41.84 | 5,698 | +1.41(+3.49%) |
Feb 29, 2024 | 40.26 | 40.48 | 40.24 | 40.43 | 7,158 | -1.34(-3.22%) |
Feb 28, 2024 | 42.00 | 42.00 | 41.43 | 41.77 | 2,125 | -0.12(-0.28%) |
Feb 27, 2024 | 41.77 | 42.10 | 41.77 | 41.89 | 4,277 | -0.10(-0.24%) |
Feb 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 1,162 | +0.21(+0.50%) |
Feb 23, 2024 | 41.70 | 41.78 | 41.67 | 41.78 | 1,639 | +0.21(+0.50%) |
Feb 22, 2024 | 41.45 | 41.57 | 41.45 | 41.57 | 2,702 | +0.38(+0.93%) |
Feb 21, 2024 | 41.26 | 41.26 | 41.07 | 41.19 | 1,868 | -0.22(-0.53%) |
Feb 20, 2024 | 41.53 | 41.55 | 41.28 | 41.41 | 7,213 | +0.47(+1.15%) |
Feb 16, 2024 | 40.77 | 41.05 | 40.77 | 40.94 | 1,923 | +0.78(+1.94%) |
Feb 15, 2024 | 39.89 | 40.16 | 39.89 | 40.16 | 2,128 | +0.37(+0.93%) |
Feb 14, 2024 | 39.68 | 39.80 | 39.68 | 39.79 | 2,418 | +0.97(+2.50%) |
Feb 13, 2024 | 39.00 | 39.11 | 38.80 | 38.82 | 3,047 | -0.72(-1.82%) |
Feb 12, 2024 | 39.71 | 39.71 | 39.54 | 39.54 | 2,607 | -0.05(-0.13%) |
Feb 09, 2024 | 39.43 | 39.61 | 39.24 | 39.59 | 6,629 | +0.63(+1.62%) |
Feb 08, 2024 | 38.18 | 38.98 | 38.18 | 38.96 | 10,289 | +1.90(+5.11%) |
Feb 07, 2024 | 36.12 | 37.09 | 36.12 | 37.06 | 7,810 | -0.34(-0.92%) |
Feb 06, 2024 | 36.83 | 37.41 | 36.83 | 37.41 | 4,293 | +0.75(+2.05%) |
Feb 05, 2024 | 36.65 | 36.74 | 36.55 | 36.66 | 4,941 | -0.10(-0.27%) |
Feb 02, 2024 | 36.77 | 36.88 | 36.73 | 36.76 | 4,090 | +0.11(+0.30%) |
Feb 01, 2024 | 36.42 | 36.65 | 36.42 | 36.65 | 3,997 | -0.53(-1.43%) |
Jan 31, 2024 | 36.79 | 37.18 | 36.47 | 37.18 | 1,779 | +0.12(+0.32%) |
Jan 30, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 1,566 | +0.31(+0.85%) |
Jan 29, 2024 | 36.68 | 36.75 | 36.68 | 36.75 | 1,334 | +0.67(+1.85%) |
Jan 26, 2024 | 36.21 | 36.21 | 36.08 | 36.08 | 880 | -0.52(-1.41%) |
Jan 25, 2024 | 36.31 | 36.61 | 36.23 | 36.59 | 4,783 | +0.56(+1.55%) |
Jan 24, 2024 | 35.78 | 36.15 | 35.78 | 36.04 | 3,288 | +0.61(+1.72%) |
Jan 23, 2024 | 35.35 | 35.42 | 35.35 | 35.42 | 3,946 | -0.03(-0.07%) |
Jan 22, 2024 | 35.63 | 35.63 | 35.45 | 35.45 | 1,864 | +0.27(+0.77%) |
Jan 19, 2024 | 34.90 | 35.18 | 34.89 | 35.18 | 2,092 | -0.19(-0.54%) |
Jan 18, 2024 | 34.92 | 35.48 | 34.88 | 35.37 | 3,158 | -0.62(-1.72%) |
Jan 17, 2024 | 36.02 | 36.02 | 35.68 | 35.99 | 4,179 | +0.09(+0.25%) |
Jan 16, 2024 | 35.94 | 36.00 | 35.82 | 35.90 | 2,568 | -0.05(-0.14%) |
Jan 12, 2024 | 35.93 | 35.95 | 35.93 | 35.95 | 1,256 | -0.40(-1.10%) |
Jan 11, 2024 | 36.15 | 36.43 | 36.15 | 36.35 | 2,178 | -0.35(-0.95%) |
Jan 10, 2024 | 36.70 | 36.82 | 36.70 | 36.70 | 2,766 | +0.95(+2.66%) |
Jan 09, 2024 | 35.51 | 35.78 | 35.51 | 35.75 | 14,902 | -0.31(-0.87%) |
Jan 08, 2024 | 35.46 | 36.12 | 35.46 | 36.06 | 5,290 | +1.33(+3.83%) |
Jan 05, 2024 | 34.20 | 34.84 | 34.20 | 34.73 | 8,527 | +0.77(+2.27%) |
Jan 04, 2024 | 34.17 | 34.17 | 33.96 | 33.96 | 12,378 | +0.18(+0.53%) |
Jan 03, 2024 | 33.69 | 33.78 | 33.59 | 33.78 | 3,446 | -0.39(-1.15%) |
Jan 02, 2024 | 34.33 | 34.33 | 34.17 | 34.17 | 2,256 | -0.40(-1.15%) |
Dec 29, 2023 | 34.52 | 34.57 | 34.43 | 34.57 | 8,691 | +0.12(+0.35%) |
Dec 28, 2023 | 34.58 | 34.58 | 34.36 | 34.45 | 4,541 | -0.22(-0.65%) |
Dec 27, 2023 | 34.70 | 34.74 | 34.36 | 34.67 | 3,075 | -0.08(-0.22%) |
Dec 26, 2023 | 34.24 | 34.97 | 34.11 | 34.75 | 4,510 | +0.42(+1.22%) |
Dec 22, 2023 | 34.31 | 34.33 | 34.25 | 34.33 | 2,209 | -0.43(-1.24%) |
Dec 21, 2023 | 34.76 | 34.84 | 34.62 | 34.76 | 9,764 | +0.14(+0.41%) |
Dec 20, 2023 | 34.79 | 34.96 | 34.62 | 34.62 | 3,247 | -0.01(-0.03%) |
Dec 19, 2023 | 34.60 | 34.78 | 34.52 | 34.63 | 2,721 | +0.76(+2.24%) |
Dec 18, 2023 | 33.81 | 33.87 | 33.81 | 33.87 | 1,325 | +0.55(+1.65%) |
Dec 15, 2023 | 33.28 | 33.54 | 33.28 | 33.32 | 4,204 | -0.52(-1.54%) |
Dec 14, 2023 | 33.94 | 33.94 | 33.84 | 33.84 | 5,182 | -0.43(-1.27%) |
Dec 13, 2023 | 33.83 | 34.27 | 33.57 | 34.27 | 3,380 | +0.42(+1.26%) |
Dec 12, 2023 | 33.79 | 33.85 | 33.73 | 33.85 | 4,473 | +0.22(+0.66%) |
Dec 11, 2023 | 33.28 | 33.63 | 33.28 | 33.63 | 5,016 | -0.12(-0.36%) |
Dec 08, 2023 | 33.73 | 33.75 | 33.66 | 33.75 | 5,334 | +0.17(+0.51%) |
Dec 07, 2023 | 33.46 | 33.58 | 33.39 | 33.58 | 6,417 | +0.73(+2.22%) |
Dec 06, 2023 | 32.98 | 32.98 | 32.85 | 32.85 | 1,651 | -0.27(-0.82%) |
Dec 05, 2023 | 33.22 | 33.33 | 33.10 | 33.12 | 3,217 | -0.33(-0.99%) |
Dec 04, 2023 | 33.38 | 33.50 | 33.31 | 33.45 | 2,548 | -0.65(-1.91%) |
Dec 01, 2023 | 33.75 | 34.10 | 33.75 | 34.10 | 5,440 | +0.36(+1.05%) |
Nov 30, 2023 | 33.85 | 33.85 | 33.69 | 33.74 | 14,107 | +0.31(+0.94%) |
Nov 29, 2023 | 33.44 | 33.44 | 33.41 | 33.43 | 1,769 | +0.16(+0.48%) |
Nov 28, 2023 | 33.37 | 33.46 | 33.27 | 33.27 | 5,593 | +0.17(+0.51%) |
Nov 27, 2023 | 33.02 | 33.10 | 33.02 | 33.10 | 2,135 | +0.00(+0.00%) |
Nov 22, 2023 | 33.10 | 213 | -0.00(-0.02%) | |||
Nov 21, 2023 | 33.29 | 33.29 | 33.05 | 33.10 | 4,668 | -0.69(-2.03%) |
Nov 20, 2023 | 33.57 | 33.88 | 33.57 | 33.79 | 3,186 | +0.15(+0.45%) |
Nov 17, 2023 | 33.62 | 33.66 | 33.62 | 33.64 | 3,018 | +0.58(+1.75%) |
Nov 16, 2023 | 33.10 | 33.10 | 33.01 | 33.06 | 4,926 | -0.35(-1.05%) |
Nov 15, 2023 | 33.35 | 33.46 | 33.35 | 33.41 | 2,648 | +0.16(+0.48%) |
Nov 14, 2023 | 33.09 | 33.33 | 33.09 | 33.25 | 6,476 | +1.48(+4.64%) |
Nov 13, 2023 | 31.32 | 31.80 | 31.32 | 31.77 | 6,585 | +0.66(+2.13%) |
Nov 10, 2023 | 30.86 | 31.12 | 30.86 | 31.11 | 2,531 | -0.22(-0.70%) |
Nov 09, 2023 | 31.73 | 31.81 | 31.33 | 31.33 | 3,687 | -0.26(-0.82%) |
Nov 08, 2023 | 31.48 | 31.71 | 31.42 | 31.59 | 11,088 | +2.68(+9.27%) |
Nov 07, 2023 | 28.85 | 28.91 | 28.77 | 28.91 | 5,325 | -0.33(-1.13%) |
Nov 06, 2023 | 29.35 | 29.39 | 29.24 | 29.24 | 2,062 | +0.04(+0.14%) |
Nov 03, 2023 | 29.55 | 29.55 | 29.20 | 29.20 | 6,566 | -0.45(-1.50%) |
Nov 02, 2023 | 29.58 | 29.64 | 29.39 | 29.64 | 8,866 | +0.76(+2.65%) |
Nov 01, 2023 | 28.66 | 28.93 | 28.66 | 28.88 | 2,619 | +0.53(+1.87%) |
Oct 31, 2023 | 28.25 | 28.44 | 28.07 | 28.35 | 62,732 | +0.18(+0.64%) |
Oct 30, 2023 | 28.16 | 28.32 | 27.90 | 28.17 | 4,107 | +0.22(+0.79%) |
Oct 27, 2023 | 27.91 | 28.28 | 27.79 | 27.95 | 4,896 | +0.21(+0.76%) |
Oct 26, 2023 | 27.78 | 28.01 | 27.70 | 27.74 | 6,937 | -0.86(-3.01%) |
Oct 25, 2023 | 28.61 | 28.91 | 28.56 | 28.60 | 5,066 | -0.11(-0.38%) |
Oct 24, 2023 | 29.05 | 29.05 | 28.57 | 28.71 | 11,356 | +0.28(+0.98%) |
Oct 23, 2023 | 28.34 | 28.57 | 28.24 | 28.43 | 3,671 | +0.34(+1.21%) |
Oct 20, 2023 | 28.29 | 28.34 | 28.09 | 28.09 | 4,753 | -0.56(-1.95%) |
Oct 19, 2023 | 28.87 | 28.96 | 28.65 | 28.65 | 2,532 | -0.21(-0.73%) |
Oct 18, 2023 | 29.24 | 29.24 | 28.86 | 28.86 | 7,028 | -0.39(-1.33%) |
Oct 17, 2023 | 29.00 | 29.50 | 29.00 | 29.25 | 34,797 | +0.04(+0.14%) |
Oct 16, 2023 | 29.05 | 29.24 | 29.05 | 29.21 | 2,548 | +0.56(+1.95%) |
Oct 13, 2023 | 28.71 | 28.71 | 28.62 | 28.65 | 1,658 | +0.05(+0.19%) |
Oct 12, 2023 | 28.56 | 28.60 | 28.56 | 28.59 | 1,597 | -0.66(-2.24%) |
Oct 11, 2023 | 29.23 | 29.30 | 29.09 | 29.25 | 2,611 | +0.32(+1.11%) |
Oct 10, 2023 | 29.11 | 29.24 | 28.93 | 28.93 | 8,199 | -0.11(-0.38%) |
Oct 09, 2023 | 29.02 | 29.17 | 28.81 | 29.04 | 4,449 | -0.46(-1.56%) |
Oct 06, 2023 | 28.83 | 29.50 | 28.68 | 29.50 | 16,367 | +1.39(+4.96%) |
Oct 05, 2023 | 28.00 | 28.17 | 27.91 | 28.11 | 8,472 | +2.93(+11.63%) |
Oct 04, 2023 | 25.17 | 25.18 | 24.96 | 25.18 | 2,578 | +0.25(+1.00%) |
Oct 03, 2023 | 24.87 | 25.04 | 24.87 | 24.93 | 3,050 | -0.40(-1.59%) |
Oct 02, 2023 | 25.43 | 25.56 | 25.33 | 25.33 | 1,478 | -0.54(-2.09%) |
Sep 29, 2023 | 25.95 | 25.95 | 25.75 | 25.87 | 2,393 | -0.01(-0.04%) |
Sep 28, 2023 | 25.64 | 25.96 | 25.64 | 25.88 | 1,570 | +0.67(+2.66%) |
Sep 27, 2023 | 25.18 | 25.21 | 25.09 | 25.21 | 2,855 | +0.07(+0.30%) |
Sep 26, 2023 | 25.36 | 25.59 | 25.13 | 25.14 | 3,807 | -0.59(-2.29%) |
Sep 25, 2023 | 25.59 | 25.73 | 25.66 | 25.73 | 2,458 | +0.43(+1.68%) |
Sep 22, 2023 | 25.25 | 25.66 | 25.25 | 25.30 | 4,541 | +0.07(+0.28%) |
Sep 21, 2023 | 25.38 | 25.38 | 25.23 | 25.23 | 1,607 | -0.34(-1.35%) |
Sep 20, 2023 | 25.68 | 25.70 | 25.57 | 25.57 | 1,753 | -0.75(-2.87%) |
Sep 19, 2023 | 26.51 | 26.51 | 26.30 | 26.33 | 1,448 | -0.09(-0.34%) |
Sep 18, 2023 | 26.69 | 26.69 | 26.42 | 26.42 | 2,059 | -0.14(-0.55%) |
Sep 15, 2023 | 26.88 | 26.88 | 26.57 | 26.57 | 1,781 | +0.12(+0.47%) |
Sep 14, 2023 | 26.37 | 26.44 | 26.33 | 26.44 | 2,523 | +0.33(+1.26%) |
Sep 13, 2023 | 26.13 | 26.13 | 26.11 | 26.11 | 2,108 | -0.36(-1.34%) |
Sep 12, 2023 | 26.61 | 26.78 | 26.43 | 26.46 | 5,019 | -0.07(-0.28%) |
Sep 11, 2023 | 26.43 | 26.54 | 26.43 | 26.54 | 3,220 | +0.52(+2.00%) |
Sep 08, 2023 | 25.79 | 26.02 | 25.79 | 26.02 | 2,527 | +0.47(+1.84%) |
Sep 07, 2023 | 25.40 | 25.70 | 25.40 | 25.55 | 2,330 | -0.31(-1.20%) |
Sep 06, 2023 | 25.66 | 25.90 | 25.66 | 25.86 | 3,023 | -0.51(-1.94%) |
Sep 05, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 496 | +0.46(+1.78%) |
Sep 01, 2023 | 25.98 | 25.98 | 25.88 | 25.91 | 2,712 | +0.07(+0.27%) |
Aug 31, 2023 | 25.91 | 25.91 | 25.84 | 25.84 | 1,528 | -0.43(-1.66%) |
Aug 30, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 331 | +0.12(+0.47%) |
Aug 29, 2023 | 25.70 | 26.17 | 25.70 | 26.15 | 2,262 | +0.43(+1.66%) |
Aug 28, 2023 | 25.93 | 25.93 | 25.68 | 25.72 | 3,657 | +0.27(+1.08%) |
Aug 25, 2023 | 25.45 | 25.45 | 25.38 | 25.45 | 1,196 | +0.47(+1.90%) |
Aug 24, 2023 | 25.07 | 25.07 | 24.98 | 24.98 | 2,224 | -0.39(-1.54%) |
Aug 23, 2023 | 25.16 | 25.38 | 25.15 | 25.36 | 7,735 | -0.01(-0.02%) |
Aug 22, 2023 | 25.51 | 25.74 | 25.34 | 25.37 | 5,534 | -0.55(-2.14%) |
Aug 21, 2023 | 25.60 | 25.98 | 25.60 | 25.93 | 5,278 | +0.32(+1.27%) |
Aug 18, 2023 | 25.49 | 25.68 | 25.48 | 25.60 | 5,875 | +0.10(+0.39%) |
Aug 17, 2023 | 25.75 | 25.75 | 25.46 | 25.50 | 4,530 | +0.03(+0.12%) |
Aug 16, 2023 | 25.58 | 25.67 | 25.47 | 25.47 | 7,420 | +0.18(+0.71%) |
Aug 15, 2023 | 25.28 | 25.95 | 25.23 | 25.29 | 3,671 | +0.59(+2.39%) |
Aug 14, 2023 | 24.59 | 25.16 | 24.59 | 24.70 | 2,745 | +0.21(+0.86%) |
Aug 11, 2023 | 24.69 | 24.69 | 24.48 | 24.49 | 1,361 | -0.40(-1.61%) |
Aug 10, 2023 | 25.04 | 25.16 | 24.89 | 24.89 | 1,295 | +0.41(+1.67%) |
Aug 09, 2023 | 24.48 | 24.52 | 24.44 | 24.48 | 3,545 | +0.05(+0.23%) |
Aug 08, 2023 | 24.18 | 24.44 | 24.14 | 24.43 | 4,165 | -0.29(-1.15%) |
Aug 07, 2023 | 24.47 | 24.76 | 24.47 | 24.71 | 1,779 | +0.23(+0.94%) |
Aug 04, 2023 | 24.51 | 24.60 | 24.48 | 24.48 | 1,220 | +0.08(+0.33%) |
Aug 03, 2023 | 24.25 | 24.42 | 24.25 | 24.40 | 2,259 | +0.17(+0.72%) |
Aug 02, 2023 | 24.54 | 24.54 | 24.14 | 24.23 | 9,404 | -0.57(-2.30%) |
Aug 01, 2023 | 24.81 | 24.90 | 24.68 | 24.80 | 7,935 | -0.22(-0.90%) |
Jul 31, 2023 | 25.18 | 25.18 | 25.02 | 25.02 | 1,986 | -0.14(-0.56%) |
Jul 28, 2023 | 25.21 | 25.92 | 25.16 | 25.16 | 2,866 | +0.68(+2.80%) |
Jul 27, 2023 | 24.81 | 24.88 | 24.48 | 24.48 | 4,701 | +0.10(+0.41%) |
Jul 26, 2023 | 24.15 | 24.38 | 24.15 | 24.38 | 2,039 | -0.14(-0.59%) |
Jul 25, 2023 | 25.35 | 25.35 | 24.47 | 24.52 | 3,348 | -0.15(-0.60%) |
Jul 24, 2023 | 24.75 | 24.78 | 24.67 | 24.67 | 1,168 | -0.22(-0.89%) |
Jul 21, 2023 | 24.75 | 24.89 | 24.75 | 24.89 | 1,726 | +0.18(+0.73%) |
Jul 20, 2023 | 24.95 | 24.95 | 24.62 | 24.71 | 1,520 | +0.02(+0.08%) |
Jul 19, 2023 | 24.66 | 24.69 | 24.66 | 24.69 | 695 | -0.44(-1.76%) |
Jul 18, 2023 | 24.80 | 25.13 | 24.80 | 25.13 | 1,795 | +0.16(+0.65%) |
Jul 17, 2023 | 24.84 | 24.97 | 24.84 | 24.97 | 1,294 | -0.23(-0.91%) |
Jul 14, 2023 | 25.14 | 25.20 | 25.14 | 25.20 | 1,262 | +0.13(+0.52%) |
Jul 13, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 452 | +0.01(+0.05%) |
Jul 12, 2023 | 25.03 | 25.11 | 25.03 | 25.06 | 1,352 | +1.00(+4.15%) |
Jul 11, 2023 | 23.89 | 24.07 | 23.89 | 24.06 | 13,398 | +0.91(+3.93%) |
Jul 10, 2023 | 23.30 | 23.30 | 23.11 | 23.15 | 1,675 | +0.27(+1.18%) |
Jul 07, 2023 | 22.66 | 23.01 | 22.60 | 22.88 | 14,315 | +0.34(+1.51%) |
Jul 06, 2023 | 22.54 | 22.70 | 22.37 | 22.54 | 26,538 | -0.38(-1.66%) |
Jul 05, 2023 | 23.03 | 23.15 | 22.88 | 22.92 | 3,760 | +0.46(+2.05%) |
Jul 03, 2023 | 22.54 | 22.54 | 22.35 | 22.46 | 2,111 | +0.24(+1.08%) |
Jun 30, 2023 | 22.37 | 22.55 | 22.21 | 22.22 | 21,021 | +0.12(+0.54%) |
Jun 29, 2023 | 22.09 | 22.10 | 22.06 | 22.10 | 2,129 | +0.42(+1.91%) |
Jun 28, 2023 | 22.00 | 22.00 | 21.68 | 21.68 | 1,888 | -0.29(-1.30%) |
Jun 27, 2023 | 21.92 | 22.12 | 21.87 | 21.97 | 7,291 | +0.52(+2.42%) |
Jun 26, 2023 | 21.43 | 21.45 | 21.43 | 21.45 | 1,450 | +0.39(+1.85%) |
Jun 23, 2023 | 21.08 | 21.08 | 21.04 | 21.06 | 3,545 | -0.37(-1.73%) |
Jun 22, 2023 | 21.38 | 21.46 | 21.33 | 21.43 | 1,768 | +0.00(+0.00%) |
Jun 21, 2023 | 21.30 | 21.47 | 21.30 | 21.43 | 4,023 | +0.76(+3.68%) |
Jun 20, 2023 | 20.52 | 20.74 | 20.52 | 20.67 | 1,609 | -0.72(-3.37%) |
Jun 16, 2023 | 21.50 | 21.50 | 21.32 | 21.39 | 3,084 | +0.26(+1.23%) |