Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 44.36 | 44.72 | 43.74 | 44.35 | 126,171 | +0.72(+1.65%) |
May 23, 2024 | 45.43 | 46.03 | 43.33 | 43.63 | 240,720 | -1.50(-3.32%) |
May 22, 2024 | 45.26 | 45.53 | 44.54 | 45.13 | 152,393 | -0.79(-1.72%) |
May 21, 2024 | 45.40 | 46.02 | 44.94 | 45.92 | 123,298 | +0.46(+1.01%) |
May 20, 2024 | 45.11 | 46.35 | 45.03 | 45.46 | 165,502 | +0.43(+0.95%) |
May 17, 2024 | 43.90 | 45.08 | 43.90 | 45.03 | 115,725 | +0.97(+2.20%) |
May 16, 2024 | 43.60 | 44.50 | 43.39 | 44.06 | 134,097 | +0.79(+1.83%) |
May 15, 2024 | 42.47 | 43.29 | 42.28 | 43.27 | 256,963 | +1.13(+2.68%) |
May 14, 2024 | 42.05 | 42.59 | 41.45 | 42.14 | 255,803 | +0.52(+1.25%) |
May 13, 2024 | 39.25 | 41.62 | 39.11 | 41.62 | 355,418 | +0.23(+0.56%) |
May 10, 2024 | 41.10 | 41.90 | 40.16 | 41.39 | 264,594 | -0.65(-1.55%) |
May 09, 2024 | 41.86 | 42.39 | 41.20 | 42.04 | 87,341 | +0.23(+0.55%) |
May 08, 2024 | 41.69 | 42.20 | 41.50 | 41.81 | 135,398 | -0.92(-2.15%) |
May 07, 2024 | 41.46 | 42.99 | 41.36 | 42.73 | 266,164 | +1.54(+3.74%) |
May 06, 2024 | 40.86 | 41.22 | 40.24 | 41.19 | 254,385 | +0.36(+0.88%) |
May 03, 2024 | 41.11 | 41.11 | 38.78 | 40.83 | 434,861 | +0.26(+0.64%) |
May 02, 2024 | 39.66 | 40.57 | 39.27 | 40.57 | 222,077 | +1.42(+3.63%) |
May 01, 2024 | 39.40 | 40.74 | 38.88 | 39.15 | 318,342 | +0.41(+1.06%) |
Apr 30, 2024 | 40.18 | 41.31 | 38.66 | 38.74 | 309,272 | -1.62(-4.01%) |
Apr 29, 2024 | 41.85 | 42.09 | 39.95 | 40.36 | 395,830 | -2.91(-6.73%) |
Apr 26, 2024 | 44.34 | 44.51 | 42.36 | 43.27 | 476,662 | +7.25(+20.13%) |
Apr 25, 2024 | 33.64 | 36.19 | 33.57 | 36.02 | 553,600 | -1.44(-3.84%) |
Apr 24, 2024 | 36.70 | 37.60 | 36.59 | 37.46 | 116,389 | +0.37(+1.00%) |
Apr 23, 2024 | 36.49 | 37.37 | 36.20 | 37.09 | 96,028 | +0.89(+2.46%) |
Apr 22, 2024 | 35.48 | 36.78 | 35.20 | 36.20 | 129,538 | +1.05(+2.99%) |
Apr 19, 2024 | 36.02 | 36.17 | 34.38 | 35.15 | 170,397 | -0.94(-2.60%) |
Apr 18, 2024 | 35.79 | 36.48 | 35.48 | 36.09 | 116,180 | +0.21(+0.59%) |
Apr 17, 2024 | 35.96 | 36.60 | 35.45 | 35.88 | 253,161 | +0.53(+1.50%) |
Apr 16, 2024 | 35.20 | 35.90 | 34.98 | 35.35 | 100,804 | -0.26(-0.73%) |
Apr 15, 2024 | 37.53 | 37.61 | 35.47 | 35.61 | 160,291 | -1.37(-3.70%) |
Apr 12, 2024 | 37.06 | 38.09 | 36.71 | 36.98 | 132,557 | -0.81(-2.14%) |
Apr 11, 2024 | 36.62 | 37.86 | 36.42 | 37.79 | 203,756 | +1.51(+4.16%) |
Apr 10, 2024 | 36.31 | 36.52 | 35.62 | 36.28 | 163,506 | -0.23(-0.63%) |
Apr 09, 2024 | 36.21 | 37.37 | 35.88 | 36.51 | 276,740 | +0.82(+2.30%) |
Apr 08, 2024 | 34.86 | 35.84 | 34.73 | 35.69 | 125,485 | +1.05(+3.03%) |
Apr 05, 2024 | 33.46 | 35.04 | 33.39 | 34.64 | 140,449 | +0.84(+2.49%) |
Apr 04, 2024 | 35.30 | 35.75 | 33.75 | 33.80 | 253,162 | -2.02(-5.64%) |
Apr 03, 2024 | 35.36 | 35.86 | 34.85 | 35.82 | 134,440 | +0.13(+0.36%) |
Apr 02, 2024 | 35.21 | 35.70 | 34.58 | 35.69 | 281,479 | -0.45(-1.25%) |
Apr 01, 2024 | 34.48 | 36.18 | 34.48 | 36.14 | 195,612 | +1.63(+4.72%) |
Mar 28, 2024 | 34.57 | 34.70 | 34.34 | 34.51 | 56,985 | -0.05(-0.14%) |
Mar 27, 2024 | 34.69 | 34.79 | 33.91 | 34.56 | 73,475 | +0.01(+0.03%) |
Mar 26, 2024 | 34.34 | 35.04 | 34.33 | 34.55 | 70,785 | +0.23(+0.67%) |
Mar 25, 2024 | 34.23 | 34.35 | 33.61 | 34.32 | 86,061 | -0.25(-0.72%) |
Mar 22, 2024 | 34.00 | 34.82 | 33.95 | 34.57 | 213,476 | +1.10(+3.29%) |
Mar 21, 2024 | 34.16 | 34.34 | 33.26 | 33.47 | 113,154 | -0.40(-1.18%) |
Mar 20, 2024 | 33.69 | 33.91 | 33.22 | 33.87 | 77,637 | +0.55(+1.65%) |
Mar 19, 2024 | 33.76 | 33.84 | 32.98 | 33.32 | 200,279 | -0.23(-0.68%) |
Mar 18, 2024 | 33.96 | 34.99 | 33.37 | 33.55 | 464,901 | +2.14(+6.80%) |
Mar 15, 2024 | 31.82 | 32.02 | 31.00 | 31.41 | 148,123 | -0.67(-2.08%) |
Mar 14, 2024 | 31.45 | 32.19 | 31.23 | 32.08 | 347,052 | +1.11(+3.60%) |
Mar 13, 2024 | 30.73 | 31.37 | 30.71 | 30.97 | 174,394 | +0.43(+1.40%) |
Mar 12, 2024 | 30.10 | 30.82 | 30.08 | 30.54 | 251,980 | +0.25(+0.82%) |
Mar 11, 2024 | 29.79 | 30.72 | 29.79 | 30.29 | 421,177 | +0.75(+2.52%) |
Mar 08, 2024 | 29.09 | 30.38 | 29.08 | 29.54 | 299,387 | +0.33(+1.12%) |
Mar 07, 2024 | 28.71 | 29.38 | 28.33 | 29.22 | 327,604 | +0.94(+3.34%) |
Mar 06, 2024 | 28.87 | 28.94 | 28.08 | 28.27 | 316,734 | -0.40(-1.39%) |
Mar 05, 2024 | 28.46 | 28.84 | 28.02 | 28.67 | 266,598 | -0.23(-0.79%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.46 | 28.90 | 492,274 | -1.26(-4.19%) |
Mar 01, 2024 | 30.62 | 30.71 | 30.08 | 30.16 | 268,060 | -0.40(-1.30%) |
Feb 29, 2024 | 30.26 | 30.74 | 29.98 | 30.56 | 136,378 | +0.64(+2.13%) |
Feb 28, 2024 | 30.39 | 30.48 | 29.61 | 29.92 | 313,046 | -0.86(-2.81%) |
Feb 27, 2024 | 30.55 | 30.88 | 30.20 | 30.79 | 275,520 | +0.45(+1.47%) |
Feb 26, 2024 | 31.89 | 31.98 | 30.30 | 30.34 | 396,713 | -2.18(-6.70%) |
Feb 23, 2024 | 32.39 | 32.72 | 32.35 | 32.52 | 62,030 | -0.01(-0.03%) |
Feb 22, 2024 | 32.88 | 32.88 | 32.20 | 32.53 | 181,463 | +0.45(+1.39%) |
Feb 21, 2024 | 31.70 | 32.10 | 31.46 | 32.08 | 130,031 | +0.48(+1.51%) |
Feb 20, 2024 | 31.12 | 31.89 | 31.08 | 31.60 | 96,400 | +0.20(+0.63%) |
Feb 16, 2024 | 32.24 | 32.28 | 31.27 | 31.40 | 148,459 | -0.76(-2.35%) |
Feb 15, 2024 | 32.36 | 32.41 | 31.39 | 32.16 | 284,519 | -1.06(-3.20%) |
Feb 14, 2024 | 33.34 | 33.45 | 32.69 | 33.22 | 89,708 | +0.24(+0.72%) |
Feb 13, 2024 | 32.84 | 33.52 | 32.51 | 32.98 | 320,142 | -0.84(-2.50%) |
Feb 12, 2024 | 34.21 | 34.43 | 33.80 | 33.83 | 132,823 | -0.53(-1.53%) |
Feb 09, 2024 | 33.57 | 34.45 | 33.44 | 34.35 | 133,160 | +1.04(+3.13%) |
Feb 08, 2024 | 33.28 | 33.44 | 33.04 | 33.31 | 134,314 | +0.15(+0.45%) |
Feb 07, 2024 | 32.94 | 33.20 | 32.68 | 33.16 | 178,338 | +0.44(+1.34%) |
Feb 06, 2024 | 32.88 | 33.12 | 32.39 | 32.72 | 134,407 | +0.17(+0.52%) |
Feb 05, 2024 | 32.32 | 33.15 | 32.31 | 32.56 | 252,973 | +0.45(+1.39%) |
Feb 02, 2024 | 31.18 | 32.15 | 30.19 | 32.11 | 427,245 | +0.36(+1.13%) |
Feb 01, 2024 | 32.09 | 32.37 | 31.61 | 31.75 | 156,422 | +0.41(+1.30%) |
Jan 31, 2024 | 32.67 | 32.71 | 31.33 | 31.34 | 507,487 | -4.00(-11.31%) |
Jan 30, 2024 | 35.83 | 36.11 | 35.31 | 35.34 | 208,531 | -0.77(-2.12%) |
Jan 29, 2024 | 35.66 | 36.19 | 35.42 | 36.10 | 113,342 | +0.45(+1.25%) |
Jan 26, 2024 | 35.30 | 35.72 | 35.30 | 35.66 | 101,540 | +0.08(+0.22%) |
Jan 25, 2024 | 34.98 | 35.94 | 34.74 | 35.58 | 150,114 | +1.11(+3.23%) |
Jan 24, 2024 | 34.44 | 34.85 | 34.27 | 34.46 | 100,094 | +0.60(+1.76%) |
Jan 23, 2024 | 33.45 | 33.91 | 33.40 | 33.87 | 64,711 | +0.36(+1.07%) |
Jan 22, 2024 | 33.98 | 34.32 | 33.50 | 33.51 | 89,687 | -0.14(-0.41%) |
Jan 19, 2024 | 33.19 | 33.67 | 33.03 | 33.65 | 244,864 | +0.98(+3.01%) |
Jan 18, 2024 | 32.28 | 32.93 | 32.20 | 32.67 | 277,049 | +0.63(+1.95%) |
Jan 17, 2024 | 31.98 | 32.07 | 31.24 | 32.04 | 93,085 | -0.31(-0.95%) |
Jan 16, 2024 | 32.20 | 32.98 | 32.05 | 32.35 | 97,691 | -0.08(-0.25%) |
Jan 12, 2024 | 32.45 | 32.61 | 32.16 | 32.43 | 121,864 | +0.20(+0.62%) |
Jan 11, 2024 | 32.73 | 33.31 | 31.81 | 32.23 | 211,714 | -0.11(-0.34%) |
Jan 10, 2024 | 31.91 | 32.58 | 31.91 | 32.34 | 92,169 | +0.48(+1.50%) |
Jan 09, 2024 | 31.06 | 32.03 | 31.05 | 31.86 | 141,109 | +0.70(+2.23%) |
Jan 08, 2024 | 30.32 | 31.22 | 30.32 | 31.16 | 113,207 | +1.02(+3.40%) |
Jan 05, 2024 | 30.47 | 30.61 | 29.96 | 30.14 | 122,380 | -0.23(-0.75%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.37 | 30.37 | 62,733 | -0.86(-2.77%) |
Jan 03, 2024 | 30.68 | 31.47 | 30.68 | 31.23 | 92,006 | +0.22(+0.71%) |
Jan 02, 2024 | 31.20 | 31.28 | 30.45 | 31.01 | 69,815 | -0.61(-1.92%) |
Dec 29, 2023 | 31.53 | 31.74 | 31.21 | 31.62 | 64,383 | -0.09(-0.28%) |
Dec 28, 2023 | 31.92 | 31.98 | 31.56 | 31.71 | 79,496 | -0.06(-0.19%) |
Dec 27, 2023 | 32.23 | 32.36 | 31.63 | 31.77 | 127,763 | -0.44(-1.36%) |
Dec 26, 2023 | 32.29 | 32.54 | 32.09 | 32.21 | 104,006 | +0.05(+0.15%) |
Dec 22, 2023 | 31.99 | 32.31 | 31.94 | 32.16 | 111,443 | +0.35(+1.09%) |
Dec 21, 2023 | 31.52 | 31.88 | 31.40 | 31.81 | 81,101 | +0.65(+2.09%) |
Dec 20, 2023 | 31.38 | 32.22 | 31.07 | 31.16 | 285,492 | +0.56(+1.84%) |
Dec 19, 2023 | 30.61 | 30.80 | 30.43 | 30.60 | 72,256 | +0.31(+1.01%) |
Dec 18, 2023 | 29.22 | 30.73 | 29.22 | 30.29 | 182,598 | +1.06(+3.61%) |
Dec 15, 2023 | 28.90 | 29.51 | 28.84 | 29.23 | 142,279 | +0.21(+0.71%) |
Dec 14, 2023 | 29.54 | 29.63 | 28.31 | 29.03 | 243,750 | -0.21(-0.71%) |
Dec 13, 2023 | 29.60 | 29.60 | 28.95 | 29.23 | 113,583 | -0.02(-0.07%) |
Dec 12, 2023 | 29.08 | 29.39 | 28.88 | 29.25 | 47,273 | -0.27(-0.90%) |
Dec 11, 2023 | 29.18 | 29.53 | 28.88 | 29.52 | 101,265 | -0.57(-1.90%) |
Dec 08, 2023 | 29.85 | 30.51 | 29.79 | 30.09 | 196,319 | -0.67(-2.18%) |
Dec 07, 2023 | 30.21 | 31.29 | 30.03 | 30.76 | 271,470 | +2.26(+7.93%) |
Dec 06, 2023 | 28.96 | 29.06 | 28.43 | 28.50 | 62,999 | -0.31(-1.06%) |
Dec 05, 2023 | 28.12 | 29.16 | 27.92 | 28.81 | 97,829 | +0.55(+1.96%) |
Dec 04, 2023 | 28.49 | 28.49 | 27.79 | 28.26 | 183,186 | -0.83(-2.85%) |
Dec 01, 2023 | 29.09 | 29.17 | 28.71 | 29.09 | 66,048 | -0.23(-0.77%) |
Nov 30, 2023 | 30.19 | 30.31 | 28.91 | 29.31 | 131,662 | -0.88(-2.91%) |
Nov 29, 2023 | 31.09 | 31.25 | 30.13 | 30.19 | 86,217 | -0.76(-2.46%) |
Nov 28, 2023 | 30.62 | 30.95 | 30.37 | 30.95 | 46,461 | +0.26(+0.84%) |
Nov 27, 2023 | 30.57 | 31.19 | 30.57 | 30.69 | 40,662 | -0.09(-0.29%) |
Nov 24, 2023 | 31.30 | 31.30 | 30.57 | 30.78 | 79,325 | -0.63(-2.01%) |
Nov 22, 2023 | 30.96 | 31.68 | 30.96 | 31.41 | 50,538 | +0.49(+1.60%) |
Nov 21, 2023 | 30.69 | 30.94 | 30.56 | 30.92 | 58,860 | +0.22(+0.71%) |
Nov 20, 2023 | 29.84 | 30.79 | 29.84 | 30.70 | 95,844 | +0.35(+1.14%) |
Nov 17, 2023 | 30.60 | 30.60 | 29.81 | 30.36 | 118,218 | -0.58(-1.88%) |
Nov 16, 2023 | 30.39 | 30.95 | 30.05 | 30.94 | 83,733 | +0.78(+2.59%) |
Nov 15, 2023 | 30.22 | 30.22 | 29.81 | 30.16 | 162,138 | +0.36(+1.19%) |
Nov 14, 2023 | 30.03 | 30.40 | 29.74 | 29.81 | 71,264 | +0.48(+1.65%) |
Nov 13, 2023 | 29.21 | 29.46 | 29.06 | 29.32 | 48,844 | -0.18(-0.60%) |
Nov 10, 2023 | 28.62 | 29.54 | 28.44 | 29.50 | 109,523 | +0.81(+2.82%) |
Nov 09, 2023 | 29.22 | 29.39 | 28.67 | 28.69 | 125,962 | -0.58(-1.99%) |
Nov 08, 2023 | 29.03 | 29.37 | 28.93 | 29.27 | 108,697 | +0.31(+1.06%) |
Nov 07, 2023 | 28.88 | 29.25 | 28.62 | 28.97 | 126,979 | +0.22(+0.76%) |
Nov 06, 2023 | 28.36 | 28.76 | 28.24 | 28.75 | 180,575 | +0.41(+1.46%) |
Nov 03, 2023 | 27.99 | 28.48 | 27.99 | 28.34 | 78,718 | +0.47(+1.70%) |
Nov 02, 2023 | 28.22 | 28.29 | 27.73 | 27.86 | 267,855 | +0.37(+1.33%) |
Nov 01, 2023 | 26.68 | 27.52 | 26.65 | 27.50 | 169,998 | +0.73(+2.73%) |
Oct 31, 2023 | 27.07 | 27.16 | 26.32 | 26.77 | 76,637 | -0.13(-0.48%) |
Oct 30, 2023 | 26.48 | 27.16 | 26.36 | 26.89 | 164,587 | +0.72(+2.75%) |
Oct 27, 2023 | 26.40 | 26.49 | 25.53 | 26.17 | 226,689 | -0.03(-0.11%) |
Oct 26, 2023 | 26.50 | 26.82 | 25.87 | 26.20 | 314,885 | -1.11(-4.05%) |
Oct 25, 2023 | 28.23 | 28.23 | 27.14 | 27.31 | 558,827 | -4.60(-14.41%) |
Oct 24, 2023 | 31.54 | 31.99 | 31.40 | 31.91 | 313,451 | +0.85(+2.73%) |
Oct 23, 2023 | 30.43 | 31.42 | 30.24 | 31.06 | 104,044 | +0.33(+1.06%) |
Oct 20, 2023 | 31.25 | 31.45 | 30.57 | 30.73 | 83,115 | -0.76(-2.41%) |
Oct 19, 2023 | 31.75 | 32.16 | 31.40 | 31.49 | 114,100 | -0.11(-0.34%) |
Oct 18, 2023 | 32.02 | 32.50 | 31.42 | 31.60 | 72,804 | -0.61(-1.90%) |
Oct 17, 2023 | 31.82 | 32.27 | 31.34 | 32.21 | 45,112 | +0.20(+0.62%) |
Oct 16, 2023 | 31.74 | 32.16 | 31.66 | 32.02 | 47,951 | +0.63(+2.01%) |
Oct 13, 2023 | 32.06 | 32.28 | 31.18 | 31.38 | 49,326 | -0.61(-1.91%) |
Oct 12, 2023 | 32.76 | 32.76 | 31.75 | 32.00 | 49,049 | -0.55(-1.70%) |
Oct 11, 2023 | 31.93 | 32.73 | 31.93 | 32.55 | 128,290 | +0.86(+2.71%) |
Oct 10, 2023 | 31.85 | 32.20 | 31.46 | 31.69 | 78,551 | -0.13(-0.40%) |
Oct 09, 2023 | 31.28 | 31.96 | 30.86 | 31.82 | 53,134 | +0.27(+0.84%) |
Oct 06, 2023 | 30.51 | 31.67 | 30.50 | 31.55 | 92,132 | +0.85(+2.76%) |
Oct 05, 2023 | 30.71 | 30.78 | 30.16 | 30.70 | 41,682 | -0.02(-0.06%) |
Oct 04, 2023 | 29.90 | 30.87 | 29.90 | 30.72 | 92,268 | +0.90(+3.01%) |
Oct 03, 2023 | 30.37 | 30.38 | 29.64 | 29.83 | 49,309 | -0.60(-1.98%) |
Oct 02, 2023 | 29.52 | 30.47 | 29.51 | 30.43 | 70,363 | +1.16(+3.98%) |
Sep 29, 2023 | 30.12 | 30.36 | 29.15 | 29.26 | 70,402 | -0.51(-1.72%) |
Sep 28, 2023 | 29.00 | 30.09 | 28.98 | 29.78 | 50,698 | +0.57(+1.96%) |
Sep 27, 2023 | 28.42 | 29.31 | 28.42 | 29.20 | 56,418 | +0.67(+2.35%) |
Sep 26, 2023 | 29.10 | 29.10 | 28.12 | 28.53 | 52,494 | -0.88(-2.99%) |
Sep 25, 2023 | 28.95 | 29.42 | 29.18 | 29.41 | 30,228 | +0.27(+0.91%) |
Sep 22, 2023 | 29.38 | 29.67 | 29.00 | 29.14 | 79,127 | -0.05(-0.17%) |
Sep 21, 2023 | 29.58 | 29.79 | 29.11 | 29.19 | 126,494 | -1.13(-3.71%) |
Sep 20, 2023 | 31.64 | 31.76 | 30.29 | 30.32 | 130,581 | -1.50(-4.71%) |
Sep 19, 2023 | 31.59 | 31.89 | 31.36 | 31.82 | 67,989 | -0.07(-0.21%) |
Sep 18, 2023 | 31.45 | 32.21 | 31.45 | 31.89 | 38,168 | +0.25(+0.77%) |
Sep 15, 2023 | 31.90 | 31.98 | 31.38 | 31.64 | 48,914 | -0.25(-0.80%) |
Sep 14, 2023 | 31.79 | 32.06 | 31.24 | 31.90 | 58,034 | +0.51(+1.63%) |
Sep 13, 2023 | 30.85 | 31.46 | 30.53 | 31.39 | 52,242 | +0.45(+1.46%) |
Sep 12, 2023 | 31.25 | 31.38 | 30.89 | 30.93 | 40,348 | -0.59(-1.87%) |
Sep 11, 2023 | 31.44 | 31.61 | 31.14 | 31.52 | 62,977 | +0.21(+0.66%) |
Sep 08, 2023 | 30.85 | 31.41 | 30.84 | 31.32 | 61,059 | +0.35(+1.14%) |
Sep 07, 2023 | 30.35 | 31.04 | 30.17 | 30.96 | 54,645 | +0.26(+0.83%) |
Sep 06, 2023 | 31.29 | 31.39 | 30.41 | 30.71 | 81,670 | -0.46(-1.48%) |
Sep 05, 2023 | 31.08 | 31.37 | 30.81 | 31.17 | 58,097 | +0.04(+0.13%) |
Sep 01, 2023 | 31.72 | 31.72 | 30.87 | 31.13 | 62,517 | -0.19(-0.60%) |
Aug 31, 2023 | 31.27 | 31.69 | 31.20 | 31.32 | 136,201 | +0.08(+0.25%) |
Aug 30, 2023 | 30.86 | 31.35 | 30.66 | 31.24 | 113,139 | +0.45(+1.47%) |
Aug 29, 2023 | 30.02 | 31.43 | 30.02 | 30.79 | 247,031 | +1.19(+4.01%) |
Aug 28, 2023 | 29.62 | 29.98 | 29.33 | 29.60 | 67,213 | +0.42(+1.45%) |
Aug 25, 2023 | 29.15 | 29.43 | 28.33 | 29.18 | 109,421 | -0.01(-0.03%) |
Aug 24, 2023 | 30.62 | 30.67 | 29.14 | 29.19 | 91,177 | -0.91(-3.03%) |
Aug 23, 2023 | 29.39 | 30.41 | 29.27 | 30.10 | 130,645 | +1.15(+3.96%) |
Aug 22, 2023 | 28.74 | 29.34 | 28.74 | 28.95 | 158,614 | +0.22(+0.75%) |
Aug 21, 2023 | 28.34 | 28.82 | 28.18 | 28.74 | 60,238 | +0.33(+1.17%) |
Aug 18, 2023 | 28.77 | 29.01 | 28.09 | 28.40 | 142,688 | -0.87(-2.98%) |
Aug 17, 2023 | 29.24 | 29.95 | 29.06 | 29.28 | 187,418 | +0.43(+1.50%) |
Aug 16, 2023 | 28.84 | 29.41 | 28.64 | 28.85 | 64,213 | -0.42(-1.44%) |
Aug 15, 2023 | 29.71 | 29.77 | 29.09 | 29.27 | 107,223 | -0.51(-1.71%) |
Aug 14, 2023 | 29.05 | 29.80 | 29.05 | 29.78 | 109,024 | +0.59(+2.02%) |
Aug 11, 2023 | 28.86 | 29.23 | 28.76 | 29.19 | 103,653 | -0.07(-0.23%) |
Aug 10, 2023 | 29.89 | 30.04 | 29.17 | 29.26 | 194,037 | -0.01(-0.03%) |
Aug 09, 2023 | 29.98 | 30.06 | 29.04 | 29.27 | 56,725 | -0.61(-2.04%) |
Aug 08, 2023 | 29.61 | 29.89 | 29.24 | 29.88 | 54,493 | -0.05(-0.16%) |
Aug 07, 2023 | 29.04 | 29.92 | 29.04 | 29.92 | 117,289 | +1.14(+3.95%) |
Aug 04, 2023 | 29.20 | 29.89 | 28.71 | 28.79 | 116,396 | -0.11(-0.37%) |
Aug 03, 2023 | 28.68 | 29.17 | 28.54 | 28.89 | 58,672 | +0.04(+0.14%) |
Aug 02, 2023 | 29.19 | 29.41 | 28.65 | 28.86 | 92,223 | -1.13(-3.76%) |
Aug 01, 2023 | 29.76 | 30.31 | 29.70 | 29.98 | 59,027 | -0.38(-1.26%) |
Jul 31, 2023 | 30.36 | 30.63 | 30.08 | 30.37 | 93,040 | +0.01(+0.03%) |
Jul 28, 2023 | 29.71 | 30.71 | 29.71 | 30.36 | 135,611 | +1.07(+3.65%) |
Jul 27, 2023 | 29.99 | 30.51 | 29.08 | 29.29 | 249,603 | +0.06(+0.20%) |
Jul 26, 2023 | 29.53 | 29.79 | 28.92 | 29.23 | 332,516 | +2.33(+8.64%) |
Jul 25, 2023 | 26.70 | 27.19 | 26.52 | 26.90 | 558,299 | +0.19(+0.70%) |
Jul 24, 2023 | 26.68 | 27.15 | 26.54 | 26.72 | 109,683 | +0.52(+1.99%) |
Jul 21, 2023 | 26.40 | 26.48 | 25.88 | 26.20 | 48,745 | +0.28(+1.10%) |
Jul 20, 2023 | 26.68 | 27.54 | 25.62 | 25.91 | 137,515 | -0.96(-3.58%) |
Jul 19, 2023 | 27.77 | 27.94 | 26.83 | 26.87 | 137,925 | -0.62(-2.25%) |
Jul 18, 2023 | 27.79 | 27.79 | 27.20 | 27.49 | 126,600 | -0.29(-1.06%) |
Jul 17, 2023 | 28.19 | 28.56 | 27.63 | 27.79 | 123,346 | -0.28(-1.01%) |
Jul 14, 2023 | 27.86 | 28.48 | 27.78 | 28.07 | 133,792 | +0.30(+1.10%) |
Jul 13, 2023 | 26.64 | 27.83 | 26.48 | 27.77 | 239,078 | +1.81(+6.95%) |
Jul 12, 2023 | 25.95 | 26.36 | 25.79 | 25.96 | 76,750 | +0.60(+2.36%) |
Jul 11, 2023 | 25.11 | 25.51 | 24.78 | 25.36 | 76,357 | +0.25(+0.98%) |
Jul 10, 2023 | 25.73 | 25.75 | 25.03 | 25.12 | 197,468 | -1.04(-3.98%) |
Jul 07, 2023 | 26.39 | 26.61 | 26.12 | 26.16 | 42,214 | -0.20(-0.74%) |
Jul 06, 2023 | 26.25 | 26.40 | 25.77 | 26.35 | 156,086 | -0.56(-2.08%) |
Jul 05, 2023 | 26.14 | 27.17 | 26.11 | 26.91 | 111,772 | +0.61(+2.31%) |
Jul 03, 2023 | 26.05 | 26.36 | 25.95 | 26.30 | 37,467 | +0.04(+0.15%) |
Jun 30, 2023 | 26.48 | 26.68 | 26.25 | 26.26 | 48,316 | +0.20(+0.75%) |
Jun 29, 2023 | 26.18 | 26.33 | 25.82 | 26.07 | 50,804 | -0.36(-1.37%) |
Jun 28, 2023 | 25.43 | 26.43 | 25.40 | 26.43 | 55,841 | +0.65(+2.51%) |
Jun 27, 2023 | 25.36 | 26.01 | 25.09 | 25.78 | 87,640 | -0.02(-0.08%) |
Jun 26, 2023 | 26.63 | 26.98 | 25.80 | 25.80 | 68,712 | -1.33(-4.92%) |
Jun 23, 2023 | 26.84 | 27.26 | 26.77 | 27.14 | 46,818 | -0.27(-1.00%) |
Jun 22, 2023 | 26.32 | 27.42 | 26.03 | 27.41 | 49,676 | +0.85(+3.21%) |
Jun 21, 2023 | 27.22 | 27.28 | 26.47 | 26.56 | 61,484 | -0.90(-3.29%) |
Jun 20, 2023 | 27.35 | 27.85 | 27.14 | 27.46 | 44,920 | -0.11(-0.39%) |
Jun 16, 2023 | 28.28 | 28.28 | 27.52 | 27.57 | 37,148 | -0.55(-1.94%) |
Jun 15, 2023 | 27.43 | 28.23 | 27.25 | 28.12 | 78,743 | +0.47(+1.69%) |
Jun 14, 2023 | 27.51 | 27.77 | 26.94 | 27.65 | 58,813 | -0.09(-0.32%) |
Jun 13, 2023 | 28.13 | 28.13 | 27.50 | 27.74 | 59,960 | +0.05(+0.18%) |
Jun 12, 2023 | 27.47 | 27.80 | 27.03 | 27.69 | 58,549 | +0.50(+1.83%) |
Jun 09, 2023 | 27.22 | 27.70 | 27.15 | 27.19 | 53,260 | +0.03(+0.11%) |
Jun 08, 2023 | 27.24 | 27.54 | 27.00 | 27.16 | 81,156 | -0.15(-0.54%) |
Jun 07, 2023 | 28.89 | 29.53 | 27.19 | 27.31 | 118,687 | -1.66(-5.72%) |
Jun 06, 2023 | 28.51 | 29.26 | 28.43 | 28.97 | 75,216 | +0.43(+1.50%) |
Jun 05, 2023 | 27.84 | 29.00 | 27.84 | 28.54 | 65,028 | +0.46(+1.63%) |
Jun 02, 2023 | 27.80 | 28.53 | 27.79 | 28.08 | 51,467 | +0.34(+1.23%) |