Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 32.02 | 32.25 | 31.52 | 31.98 | 69,742 | +0.14(+0.44%) |
May 24, 2024 | 31.45 | 31.90 | 31.27 | 31.84 | 47,684 | +0.52(+1.66%) |
May 23, 2024 | 31.23 | 31.59 | 30.77 | 31.32 | 80,724 | -0.19(-0.60%) |
May 22, 2024 | 32.11 | 32.16 | 31.43 | 31.51 | 58,560 | -0.60(-1.87%) |
May 21, 2024 | 31.93 | 32.12 | 31.66 | 32.11 | 37,493 | +0.07(+0.22%) |
May 20, 2024 | 31.80 | 32.22 | 31.79 | 32.04 | 82,258 | +0.24(+0.75%) |
May 17, 2024 | 31.48 | 32.14 | 31.09 | 31.80 | 71,261 | +0.06(+0.19%) |
May 16, 2024 | 32.00 | 32.17 | 31.59 | 31.74 | 49,997 | -0.26(-0.81%) |
May 15, 2024 | 32.51 | 32.75 | 31.98 | 32.00 | 76,422 | -0.15(-0.47%) |
May 14, 2024 | 32.28 | 32.55 | 31.65 | 32.15 | 49,697 | +0.30(+0.94%) |
May 13, 2024 | 32.70 | 32.76 | 31.71 | 31.85 | 72,496 | -0.75(-2.30%) |
May 10, 2024 | 34.60 | 34.81 | 32.52 | 32.60 | 114,287 | -1.80(-5.23%) |
May 09, 2024 | 33.02 | 34.50 | 32.96 | 34.40 | 193,215 | +1.30(+3.93%) |
May 08, 2024 | 32.78 | 33.33 | 32.54 | 33.10 | 55,650 | +0.02(+0.06%) |
May 07, 2024 | 33.08 | 33.50 | 32.87 | 33.08 | 81,159 | +0.26(+0.79%) |
May 06, 2024 | 32.00 | 33.30 | 31.69 | 32.82 | 149,429 | +1.53(+4.89%) |
May 03, 2024 | 30.05 | 32.66 | 30.02 | 31.29 | 253,821 | +2.81(+9.87%) |
May 02, 2024 | 28.68 | 28.98 | 28.26 | 28.48 | 92,966 | -0.18(-0.63%) |
May 01, 2024 | 28.28 | 29.45 | 28.28 | 28.66 | 182,883 | +0.47(+1.67%) |
Apr 30, 2024 | 28.27 | 28.57 | 28.01 | 28.19 | 43,863 | -0.46(-1.61%) |
Apr 29, 2024 | 28.50 | 28.82 | 28.20 | 28.65 | 93,056 | +0.35(+1.24%) |
Apr 26, 2024 | 27.50 | 28.49 | 27.49 | 28.30 | 59,884 | +0.89(+3.25%) |
Apr 25, 2024 | 27.44 | 27.62 | 26.79 | 27.41 | 85,451 | -0.54(-1.93%) |
Apr 24, 2024 | 27.85 | 28.17 | 27.58 | 27.95 | 36,649 | -0.05(-0.18%) |
Apr 23, 2024 | 27.33 | 28.25 | 27.33 | 28.00 | 41,554 | +0.83(+3.05%) |
Apr 22, 2024 | 26.79 | 27.61 | 26.58 | 27.17 | 39,834 | +0.32(+1.19%) |
Apr 19, 2024 | 26.59 | 27.22 | 26.40 | 26.85 | 40,592 | +0.14(+0.52%) |
Apr 18, 2024 | 27.50 | 27.53 | 26.53 | 26.71 | 42,466 | -0.14(-0.52%) |
Apr 17, 2024 | 26.92 | 27.02 | 25.91 | 26.85 | 96,269 | +0.30(+1.13%) |
Apr 16, 2024 | 26.85 | 27.38 | 26.53 | 26.55 | 59,331 | -0.32(-1.19%) |
Apr 15, 2024 | 27.27 | 27.39 | 26.45 | 26.87 | 36,590 | -0.35(-1.29%) |
Apr 12, 2024 | 27.42 | 27.75 | 26.87 | 27.22 | 40,231 | -0.50(-1.80%) |
Apr 11, 2024 | 26.99 | 27.79 | 26.91 | 27.72 | 47,429 | +0.62(+2.29%) |
Apr 10, 2024 | 27.39 | 27.70 | 26.78 | 27.10 | 51,656 | -1.07(-3.80%) |
Apr 09, 2024 | 28.02 | 28.31 | 27.79 | 28.17 | 64,153 | +0.31(+1.11%) |
Apr 08, 2024 | 28.07 | 28.60 | 27.66 | 27.86 | 106,098 | -0.20(-0.71%) |
Apr 05, 2024 | 27.88 | 28.49 | 27.55 | 28.06 | 35,402 | -0.19(-0.67%) |
Apr 04, 2024 | 29.17 | 29.17 | 27.93 | 28.25 | 58,936 | -0.55(-1.91%) |
Apr 03, 2024 | 28.56 | 29.13 | 28.56 | 28.80 | 57,096 | +0.24(+0.84%) |
Apr 02, 2024 | 28.95 | 29.01 | 28.04 | 28.56 | 64,176 | -0.68(-2.33%) |
Apr 01, 2024 | 29.43 | 29.43 | 28.40 | 29.24 | 101,103 | +0.25(+0.86%) |
Mar 28, 2024 | 29.20 | 29.50 | 28.70 | 28.99 | 148,214 | -0.21(-0.72%) |
Mar 27, 2024 | 29.60 | 29.81 | 28.98 | 29.20 | 90,461 | -0.08(-0.27%) |
Mar 26, 2024 | 30.10 | 30.46 | 29.27 | 29.28 | 79,737 | -0.82(-2.72%) |
Mar 25, 2024 | 28.12 | 30.25 | 27.88 | 30.10 | 103,131 | +2.40(+8.66%) |
Mar 22, 2024 | 28.33 | 28.60 | 27.32 | 27.70 | 35,764 | -0.44(-1.56%) |
Mar 21, 2024 | 27.62 | 28.25 | 27.62 | 28.14 | 63,109 | +0.59(+2.14%) |
Mar 20, 2024 | 27.64 | 27.94 | 27.33 | 27.55 | 86,331 | +0.03(+0.11%) |
Mar 19, 2024 | 27.43 | 28.15 | 27.39 | 27.52 | 51,086 | +0.13(+0.47%) |
Mar 18, 2024 | 27.80 | 28.53 | 27.31 | 27.39 | 92,142 | -0.29(-1.05%) |
Mar 15, 2024 | 27.31 | 28.00 | 27.05 | 27.68 | 111,256 | +0.11(+0.40%) |
Mar 14, 2024 | 27.00 | 27.95 | 26.58 | 27.57 | 60,437 | +0.67(+2.49%) |
Mar 13, 2024 | 25.98 | 27.00 | 25.61 | 26.90 | 86,869 | +0.76(+2.91%) |
Mar 12, 2024 | 25.30 | 26.25 | 24.77 | 26.14 | 59,495 | +1.08(+4.31%) |
Mar 11, 2024 | 24.42 | 25.48 | 24.21 | 25.06 | 160,765 | +0.38(+1.54%) |
Mar 08, 2024 | 24.35 | 26.60 | 23.83 | 24.68 | 245,472 | +4.83(+24.33%) |
Mar 07, 2024 | 20.07 | 20.11 | 19.70 | 19.85 | 18,725 | -0.06(-0.30%) |
Mar 06, 2024 | 20.46 | 20.46 | 19.87 | 19.91 | 13,125 | -0.37(-1.82%) |
Mar 05, 2024 | 20.31 | 20.41 | 19.80 | 20.28 | 11,646 | +0.09(+0.45%) |
Mar 04, 2024 | 20.30 | 20.60 | 20.17 | 20.19 | 15,134 | -0.06(-0.30%) |
Mar 01, 2024 | 20.52 | 20.84 | 20.23 | 20.25 | 13,222 | -0.63(-3.02%) |
Feb 29, 2024 | 20.60 | 20.96 | 20.34 | 20.88 | 16,601 | +0.70(+3.47%) |
Feb 28, 2024 | 20.25 | 20.68 | 20.06 | 20.18 | 15,510 | -0.32(-1.56%) |
Feb 27, 2024 | 20.99 | 21.52 | 20.19 | 20.50 | 27,595 | -0.43(-2.05%) |
Feb 26, 2024 | 20.19 | 21.19 | 20.19 | 20.93 | 13,443 | +0.51(+2.50%) |
Feb 23, 2024 | 20.56 | 20.75 | 20.42 | 20.42 | 13,328 | -0.27(-1.30%) |
Feb 22, 2024 | 20.61 | 20.84 | 20.48 | 20.69 | 13,438 | -0.01(-0.05%) |
Feb 21, 2024 | 20.67 | 21.00 | 20.40 | 20.70 | 16,253 | -0.13(-0.62%) |
Feb 20, 2024 | 20.85 | 21.03 | 20.65 | 20.83 | 16,048 | -0.43(-2.02%) |
Feb 16, 2024 | 21.64 | 21.90 | 21.03 | 21.26 | 43,966 | -0.65(-2.97%) |
Feb 15, 2024 | 21.50 | 21.99 | 21.03 | 21.91 | 23,488 | +0.52(+2.43%) |
Feb 14, 2024 | 19.92 | 21.41 | 19.62 | 21.39 | 46,599 | +1.94(+9.97%) |
Feb 13, 2024 | 19.74 | 20.42 | 19.38 | 19.45 | 72,397 | -1.12(-5.44%) |
Feb 12, 2024 | 20.26 | 20.76 | 20.00 | 20.57 | 28,336 | +0.91(+4.63%) |
Feb 09, 2024 | 19.60 | 19.66 | 18.94 | 19.66 | 26,660 | +0.02(+0.10%) |
Feb 08, 2024 | 19.30 | 19.92 | 18.92 | 19.64 | 19,120 | +0.47(+2.45%) |
Feb 07, 2024 | 19.48 | 19.88 | 18.78 | 19.17 | 94,844 | -0.38(-1.94%) |
Feb 06, 2024 | 18.83 | 19.55 | 18.83 | 19.55 | 26,992 | +0.70(+3.71%) |
Feb 05, 2024 | 18.78 | 19.05 | 18.55 | 18.85 | 21,437 | -0.27(-1.41%) |
Feb 02, 2024 | 19.09 | 19.61 | 18.37 | 19.12 | 21,089 | -0.36(-1.85%) |
Feb 01, 2024 | 19.14 | 19.59 | 18.78 | 19.48 | 26,976 | +0.34(+1.78%) |
Jan 31, 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 36,437 | -0.31(-1.59%) |
Jan 30, 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 22,382 | -0.81(-4.00%) |
Jan 29, 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 13,478 | +0.56(+2.84%) |
Jan 26, 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 16,122 | -0.59(-2.91%) |
Jan 25, 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 28,953 | +0.58(+2.94%) |
Jan 24, 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 20,915 | -0.11(-0.55%) |
Jan 23, 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 18,052 | +0.16(+0.81%) |
Jan 22, 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 39,828 | +0.96(+5.13%) |
Jan 19, 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 23,310 | -0.29(-1.53%) |
Jan 18, 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 45,052 | +0.71(+3.88%) |
Jan 17, 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 51,648 | +0.36(+2.01%) |
Jan 16, 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 62,844 | -0.02(-0.11%) |
Jan 12, 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 70,817 | -0.56(-3.03%) |
Jan 11, 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 70,153 | -0.90(-4.64%) |
Jan 10, 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 52,778 | -0.02(-0.10%) |
Jan 09, 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 23,726 | -0.51(-2.56%) |
Jan 08, 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 32,520 | +0.25(+1.27%) |
Jan 05, 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 52,626 | -0.30(-1.50%) |
Jan 04, 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 29,133 | -0.17(-0.84%) |
Jan 03, 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 29,552 | -1.19(-5.58%) |
Jan 02, 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 25,723 | -0.16(-0.74%) |
Dec 29, 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 15,364 | -0.65(-2.93%) |
Dec 28, 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 25,869 | -0.59(-2.59%) |
Dec 27, 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 28,756 | +0.61(+2.76%) |
Dec 26, 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 16,960 | +0.44(+2.03%) |
Dec 22, 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 30,707 | +0.52(+2.46%) |
Dec 21, 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 43,293 | +0.43(+2.07%) |
Dec 20, 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 48,818 | -0.21(-1.00%) |
Dec 19, 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 37,425 | +0.79(+3.92%) |
Dec 18, 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 41,141 | +0.06(+0.30%) |
Dec 15, 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 90,677 | -0.98(-4.65%) |
Dec 14, 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 43,985 | +0.33(+1.59%) |
Dec 13, 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 38,106 | +0.71(+3.54%) |
Dec 12, 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 33,306 | -0.49(-2.39%) |
Dec 11, 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 24,788 | -0.42(-2.00%) |
Dec 08, 2023 | 20.75 | 21.00 | 20.35 | 20.95 | 9,908 | +0.15(+0.72%) |
Dec 07, 2023 | 20.32 | 20.90 | 19.70 | 20.80 | 15,958 | +0.41(+2.01%) |
Dec 06, 2023 | 20.83 | 20.97 | 20.21 | 20.39 | 32,599 | -0.39(-1.88%) |
Dec 05, 2023 | 20.86 | 21.00 | 20.45 | 20.78 | 15,057 | -0.11(-0.53%) |
Dec 04, 2023 | 20.54 | 21.00 | 20.51 | 20.89 | 17,612 | +0.14(+0.67%) |
Dec 01, 2023 | 20.00 | 20.93 | 19.96 | 20.75 | 17,088 | +0.75(+3.75%) |
Nov 30, 2023 | 19.97 | 20.23 | 19.61 | 20.00 | 35,844 | +0.38(+1.94%) |
Nov 29, 2023 | 19.61 | 20.12 | 19.50 | 19.62 | 17,674 | +0.22(+1.13%) |
Nov 28, 2023 | 19.76 | 19.90 | 19.29 | 19.40 | 9,687 | -0.56(-2.81%) |
Nov 27, 2023 | 20.39 | 20.39 | 19.73 | 19.96 | 34,694 | -0.30(-1.48%) |
Nov 24, 2023 | 20.00 | 20.38 | 19.93 | 20.26 | 5,279 | +0.10(+0.50%) |
Nov 22, 2023 | 20.11 | 20.23 | 20.02 | 20.16 | 7,075 | +0.31(+1.56%) |
Nov 21, 2023 | 20.00 | 20.16 | 19.41 | 19.85 | 25,578 | -0.37(-1.83%) |
Nov 20, 2023 | 20.91 | 20.91 | 19.93 | 20.22 | 17,952 | -0.69(-3.30%) |
Nov 17, 2023 | 20.73 | 21.51 | 20.67 | 20.91 | 33,775 | +0.54(+2.65%) |
Nov 16, 2023 | 21.19 | 21.19 | 19.92 | 20.37 | 23,663 | -0.64(-3.05%) |
Nov 15, 2023 | 20.77 | 21.60 | 20.50 | 21.01 | 31,391 | +0.01(+0.05%) |
Nov 14, 2023 | 19.04 | 21.24 | 18.88 | 21.00 | 45,922 | +2.21(+11.76%) |
Nov 13, 2023 | 18.34 | 19.16 | 18.10 | 18.79 | 17,159 | -0.21(-1.11%) |
Nov 10, 2023 | 18.91 | 19.15 | 18.41 | 19.00 | 15,687 | +0.40(+2.15%) |
Nov 09, 2023 | 19.18 | 19.36 | 18.45 | 18.60 | 22,810 | -0.50(-2.62%) |
Nov 08, 2023 | 19.31 | 19.89 | 18.04 | 19.10 | 26,112 | +0.14(+0.74%) |
Nov 07, 2023 | 19.62 | 19.62 | 18.50 | 18.96 | 20,014 | -0.02(-0.11%) |
Nov 06, 2023 | 19.48 | 19.48 | 18.70 | 18.98 | 15,947 | -0.37(-1.91%) |
Nov 03, 2023 | 17.52 | 19.66 | 17.27 | 19.35 | 51,707 | +1.95(+11.21%) |
Nov 02, 2023 | 17.40 | 17.76 | 17.13 | 17.40 | 24,962 | +0.13(+0.75%) |
Nov 01, 2023 | 17.35 | 17.59 | 17.16 | 17.27 | 33,693 | -0.37(-2.10%) |
Oct 31, 2023 | 17.40 | 17.64 | 17.40 | 17.64 | 12,159 | -0.28(-1.56%) |
Oct 30, 2023 | 17.50 | 17.94 | 17.18 | 17.92 | 15,000 | +0.74(+4.31%) |
Oct 27, 2023 | 18.04 | 18.04 | 17.09 | 17.18 | 14,137 | -0.70(-3.91%) |
Oct 26, 2023 | 17.90 | 18.12 | 17.60 | 17.88 | 9,145 | +0.19(+1.07%) |
Oct 25, 2023 | 18.20 | 18.20 | 17.63 | 17.69 | 21,872 | -0.51(-2.80%) |
Oct 24, 2023 | 18.20 | 18.45 | 17.91 | 18.20 | 22,306 | -0.01(-0.05%) |
Oct 23, 2023 | 18.17 | 18.93 | 18.07 | 18.21 | 25,178 | -0.39(-2.10%) |
Oct 20, 2023 | 19.10 | 19.12 | 18.47 | 18.60 | 22,497 | -0.50(-2.62%) |
Oct 19, 2023 | 19.55 | 19.75 | 19.01 | 19.10 | 17,139 | -0.24(-1.27%) |
Oct 18, 2023 | 19.90 | 19.91 | 19.25 | 19.34 | 24,699 | -0.93(-4.56%) |
Oct 17, 2023 | 19.77 | 20.54 | 19.77 | 20.27 | 20,770 | +0.47(+2.37%) |
Oct 16, 2023 | 19.74 | 20.65 | 19.54 | 19.80 | 38,434 | +0.21(+1.07%) |
Oct 13, 2023 | 20.03 | 20.58 | 19.41 | 19.59 | 32,686 | -0.55(-2.73%) |
Oct 12, 2023 | 20.65 | 20.90 | 20.06 | 20.14 | 28,449 | -0.44(-2.14%) |
Oct 11, 2023 | 20.50 | 21.08 | 20.35 | 20.58 | 30,742 | +0.04(+0.19%) |
Oct 10, 2023 | 20.40 | 21.15 | 20.02 | 20.54 | 42,058 | +0.08(+0.39%) |
Oct 09, 2023 | 19.48 | 21.12 | 19.48 | 20.46 | 15,707 | +0.70(+3.54%) |
Oct 06, 2023 | 19.93 | 19.95 | 19.23 | 19.76 | 22,289 | +0.48(+2.49%) |
Oct 05, 2023 | 19.68 | 19.68 | 19.11 | 19.28 | 35,555 | -0.02(-0.10%) |
Oct 04, 2023 | 19.75 | 19.85 | 19.00 | 19.30 | 47,735 | -0.45(-2.28%) |
Oct 03, 2023 | 19.96 | 20.31 | 19.75 | 19.75 | 9,111 | -0.44(-2.18%) |
Oct 02, 2023 | 20.03 | 20.31 | 19.92 | 20.19 | 21,457 | -0.24(-1.17%) |
Sep 29, 2023 | 19.37 | 20.89 | 19.37 | 20.43 | 44,967 | +0.53(+2.66%) |
Sep 28, 2023 | 19.92 | 20.00 | 19.56 | 19.90 | 13,165 | -0.05(-0.25%) |
Sep 27, 2023 | 20.08 | 20.85 | 19.85 | 19.95 | 19,259 | +0.42(+2.15%) |
Sep 26, 2023 | 20.56 | 21.04 | 19.23 | 19.53 | 48,151 | -1.37(-6.56%) |
Sep 25, 2023 | 20.86 | 21.08 | 20.47 | 20.90 | 41,877 | +0.39(+1.90%) |
Sep 22, 2023 | 20.57 | 20.70 | 20.10 | 20.51 | 27,662 | +0.12(+0.59%) |
Sep 21, 2023 | 20.51 | 20.66 | 20.00 | 20.39 | 16,061 | -0.26(-1.26%) |
Sep 20, 2023 | 20.38 | 21.21 | 20.38 | 20.65 | 17,022 | +0.09(+0.44%) |
Sep 19, 2023 | 20.14 | 20.62 | 20.11 | 20.56 | 19,364 | +0.20(+0.98%) |
Sep 18, 2023 | 21.29 | 21.29 | 20.20 | 20.36 | 22,010 | -0.33(-1.59%) |
Sep 15, 2023 | 21.25 | 21.41 | 20.56 | 20.69 | 63,134 | -0.55(-2.59%) |
Sep 14, 2023 | 21.32 | 21.52 | 20.94 | 21.24 | 27,915 | +0.16(+0.76%) |
Sep 13, 2023 | 20.26 | 21.15 | 20.17 | 21.08 | 44,981 | +0.93(+4.62%) |
Sep 12, 2023 | 20.85 | 20.85 | 20.03 | 20.15 | 32,663 | -0.88(-4.18%) |
Sep 11, 2023 | 21.74 | 21.74 | 20.84 | 21.03 | 16,740 | -0.34(-1.59%) |
Sep 08, 2023 | 21.08 | 21.87 | 20.69 | 21.37 | 24,613 | +0.52(+2.49%) |
Sep 07, 2023 | 21.31 | 21.51 | 20.72 | 20.85 | 50,411 | -0.62(-2.89%) |
Sep 06, 2023 | 23.28 | 23.30 | 21.15 | 21.47 | 74,986 | -1.85(-7.93%) |
Sep 05, 2023 | 24.31 | 24.31 | 23.02 | 23.32 | 46,129 | -1.08(-4.43%) |
Sep 01, 2023 | 24.41 | 24.69 | 23.45 | 24.40 | 43,776 | +0.26(+1.08%) |
Aug 31, 2023 | 24.41 | 25.22 | 24.04 | 24.14 | 43,591 | -0.37(-1.51%) |
Aug 30, 2023 | 24.08 | 24.80 | 23.55 | 24.51 | 31,920 | +0.44(+1.83%) |
Aug 29, 2023 | 24.32 | 24.87 | 23.82 | 24.07 | 33,767 | -0.33(-1.35%) |
Aug 28, 2023 | 23.97 | 24.80 | 22.99 | 24.40 | 43,881 | +0.43(+1.79%) |
Aug 25, 2023 | 24.10 | 24.77 | 23.22 | 23.97 | 27,239 | +0.00(+0.00%) |
Aug 24, 2023 | 23.67 | 24.98 | 23.67 | 23.97 | 72,260 | +0.04(+0.17%) |
Aug 23, 2023 | 22.80 | 24.22 | 22.65 | 23.93 | 40,645 | +0.94(+4.09%) |
Aug 22, 2023 | 22.85 | 23.08 | 22.40 | 22.99 | 30,253 | +0.04(+0.17%) |
Aug 21, 2023 | 22.08 | 22.95 | 21.85 | 22.95 | 61,436 | +0.96(+4.37%) |
Aug 18, 2023 | 22.05 | 22.51 | 21.85 | 21.99 | 106,729 | -0.40(-1.79%) |
Aug 17, 2023 | 22.60 | 22.84 | 22.17 | 22.39 | 20,119 | -0.11(-0.49%) |
Aug 16, 2023 | 23.02 | 23.60 | 22.50 | 22.50 | 22,001 | -0.50(-2.17%) |
Aug 15, 2023 | 23.16 | 23.37 | 22.76 | 23.00 | 17,340 | -0.40(-1.71%) |
Aug 14, 2023 | 23.22 | 24.10 | 22.63 | 23.40 | 122,001 | +0.17(+0.73%) |
Aug 11, 2023 | 24.02 | 24.25 | 23.00 | 23.23 | 100,632 | -0.77(-3.21%) |
Aug 10, 2023 | 24.51 | 24.62 | 23.68 | 24.00 | 26,055 | +0.02(+0.08%) |
Aug 09, 2023 | 24.21 | 24.44 | 23.83 | 23.98 | 29,739 | -0.36(-1.48%) |
Aug 08, 2023 | 23.98 | 24.42 | 23.25 | 24.34 | 73,178 | -0.04(-0.16%) |
Aug 07, 2023 | 24.45 | 25.38 | 23.19 | 24.38 | 94,075 | -0.10(-0.41%) |
Aug 04, 2023 | 20.74 | 25.06 | 20.72 | 24.48 | 98,240 | +4.23(+20.89%) |
Aug 03, 2023 | 20.22 | 21.13 | 19.35 | 20.25 | 432,977 | +0.39(+1.96%) |
Aug 02, 2023 | 20.29 | 20.73 | 19.77 | 19.86 | 23,723 | -0.50(-2.46%) |
Aug 01, 2023 | 20.20 | 20.94 | 20.03 | 20.36 | 24,492 | +0.18(+0.89%) |
Jul 31, 2023 | 19.61 | 20.49 | 19.05 | 20.18 | 21,823 | +0.50(+2.54%) |
Jul 28, 2023 | 19.46 | 19.83 | 18.92 | 19.68 | 11,552 | +0.48(+2.50%) |
Jul 27, 2023 | 19.83 | 19.83 | 19.12 | 19.20 | 13,422 | -0.61(-3.08%) |
Jul 26, 2023 | 19.20 | 20.30 | 19.19 | 19.81 | 27,303 | +0.57(+2.96%) |
Jul 25, 2023 | 19.16 | 19.47 | 18.95 | 19.24 | 10,258 | +0.10(+0.52%) |
Jul 24, 2023 | 19.55 | 19.61 | 19.02 | 19.14 | 20,274 | -0.52(-2.64%) |
Jul 21, 2023 | 19.46 | 19.80 | 19.38 | 19.66 | 15,986 | +0.26(+1.34%) |
Jul 20, 2023 | 19.23 | 19.49 | 18.95 | 19.40 | 11,496 | +0.04(+0.21%) |
Jul 19, 2023 | 19.11 | 19.49 | 19.10 | 19.36 | 10,609 | +0.17(+0.89%) |
Jul 18, 2023 | 19.18 | 19.40 | 19.00 | 19.19 | 14,883 | -0.08(-0.42%) |
Jul 17, 2023 | 19.12 | 19.75 | 18.83 | 19.27 | 11,987 | +0.25(+1.31%) |
Jul 14, 2023 | 19.53 | 19.84 | 18.76 | 19.02 | 12,427 | -0.70(-3.55%) |
Jul 13, 2023 | 19.59 | 19.82 | 19.41 | 19.72 | 13,418 | +0.20(+1.02%) |
Jul 12, 2023 | 19.22 | 19.64 | 17.98 | 19.52 | 21,134 | +0.48(+2.52%) |
Jul 11, 2023 | 18.80 | 19.12 | 18.53 | 19.04 | 23,643 | +0.28(+1.49%) |
Jul 10, 2023 | 18.84 | 19.25 | 18.53 | 18.76 | 26,632 | -0.32(-1.68%) |
Jul 07, 2023 | 17.95 | 19.54 | 17.48 | 19.08 | 81,926 | +1.28(+7.19%) |
Jul 06, 2023 | 18.15 | 18.22 | 17.27 | 17.80 | 14,689 | -0.50(-2.73%) |
Jul 05, 2023 | 18.64 | 18.75 | 18.17 | 18.30 | 15,411 | -0.36(-1.93%) |
Jul 03, 2023 | 18.93 | 19.20 | 18.11 | 18.66 | 18,301 | -0.50(-2.61%) |
Jun 30, 2023 | 18.86 | 19.38 | 18.85 | 19.16 | 21,193 | +0.37(+1.97%) |
Jun 29, 2023 | 18.58 | 19.40 | 18.54 | 18.79 | 18,772 | +0.15(+0.80%) |
Jun 28, 2023 | 17.86 | 18.78 | 17.50 | 18.64 | 74,562 | +0.84(+4.72%) |
Jun 27, 2023 | 18.04 | 18.33 | 17.54 | 17.80 | 111,430 | -0.27(-1.49%) |
Jun 26, 2023 | 17.33 | 18.46 | 17.33 | 18.07 | 57,466 | +0.48(+2.73%) |
Jun 23, 2023 | 17.22 | 17.87 | 17.20 | 17.59 | 160,893 | +0.01(+0.06%) |
Jun 22, 2023 | 17.84 | 17.86 | 17.48 | 17.58 | 14,331 | -0.48(-2.66%) |
Jun 21, 2023 | 17.41 | 18.25 | 17.41 | 18.06 | 12,718 | +0.47(+2.67%) |
Jun 20, 2023 | 18.40 | 18.52 | 17.51 | 17.59 | 27,932 | -0.71(-3.88%) |
Jun 16, 2023 | 18.98 | 19.38 | 18.18 | 18.30 | 35,380 | -0.43(-2.30%) |
Jun 15, 2023 | 18.30 | 18.83 | 18.11 | 18.73 | 22,594 | +0.72(+4.00%) |
Jun 14, 2023 | 18.82 | 19.06 | 17.78 | 18.01 | 56,999 | -0.95(-5.01%) |
Jun 13, 2023 | 18.82 | 19.54 | 18.82 | 18.96 | 43,149 | +0.04(+0.21%) |
Jun 12, 2023 | 18.73 | 19.60 | 18.73 | 18.92 | 19,099 | +0.09(+0.48%) |
Jun 09, 2023 | 18.69 | 19.20 | 18.30 | 18.83 | 21,228 | -0.09(-0.48%) |
Jun 08, 2023 | 19.54 | 19.78 | 18.69 | 18.92 | 32,171 | -0.61(-3.12%) |
Jun 07, 2023 | 20.04 | 20.30 | 19.39 | 19.53 | 45,056 | -0.39(-1.96%) |
Jun 06, 2023 | 18.51 | 20.21 | 18.43 | 19.92 | 31,553 | +1.60(+8.73%) |
Jun 05, 2023 | 17.32 | 18.75 | 16.38 | 18.32 | 29,157 | +0.85(+4.87%) |
Jun 02, 2023 | 16.50 | 17.56 | 16.00 | 17.47 | 29,356 | +1.27(+7.84%) |