Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 35.47 | 36.87 | 33.91 | 36.76 | 72,626 | +0.00(+0.00%) |
May 22, 2024 | 38.85 | 38.85 | 36.24 | 36.76 | 62,298 | -2.57(-6.53%) |
May 21, 2024 | 38.88 | 39.67 | 38.21 | 39.33 | 22,464 | +0.52(+1.34%) |
May 20, 2024 | 38.61 | 40.49 | 38.50 | 38.81 | 41,457 | +0.19(+0.49%) |
May 17, 2024 | 39.62 | 39.62 | 38.62 | 38.62 | 20,376 | -0.72(-1.83%) |
May 16, 2024 | 37.80 | 39.39 | 37.80 | 39.34 | 37,468 | +1.18(+3.09%) |
May 15, 2024 | 37.74 | 38.20 | 37.21 | 38.16 | 23,450 | +0.35(+0.93%) |
May 14, 2024 | 38.26 | 38.33 | 37.00 | 37.81 | 29,970 | -0.68(-1.77%) |
May 13, 2024 | 38.08 | 38.97 | 37.90 | 38.49 | 16,987 | +0.79(+2.10%) |
May 10, 2024 | 39.20 | 39.72 | 37.43 | 37.70 | 30,030 | -1.68(-4.27%) |
May 09, 2024 | 37.77 | 39.45 | 37.63 | 39.38 | 64,213 | +2.17(+5.83%) |
May 08, 2024 | 36.57 | 37.53 | 36.21 | 37.21 | 20,132 | +0.23(+0.62%) |
May 07, 2024 | 35.25 | 37.21 | 35.25 | 36.98 | 33,712 | +1.78(+5.06%) |
May 06, 2024 | 36.32 | 36.40 | 34.86 | 35.20 | 27,676 | -0.50(-1.40%) |
May 03, 2024 | 35.04 | 36.08 | 35.04 | 35.70 | 16,763 | +0.48(+1.36%) |
May 02, 2024 | 34.50 | 35.72 | 34.10 | 35.22 | 24,776 | +1.13(+3.31%) |
May 01, 2024 | 33.73 | 34.60 | 33.40 | 34.09 | 23,772 | +0.31(+0.92%) |
Apr 30, 2024 | 34.28 | 34.57 | 33.70 | 33.78 | 23,280 | -0.32(-0.94%) |
Apr 29, 2024 | 33.92 | 34.50 | 33.49 | 34.10 | 23,636 | +0.19(+0.56%) |
Apr 26, 2024 | 34.16 | 34.80 | 33.18 | 33.91 | 17,146 | -0.06(-0.18%) |
Apr 25, 2024 | 33.00 | 34.08 | 33.00 | 33.97 | 18,456 | +0.94(+2.85%) |
Apr 24, 2024 | 34.60 | 34.60 | 32.80 | 33.03 | 34,859 | -1.25(-3.65%) |
Apr 23, 2024 | 33.58 | 34.55 | 33.45 | 34.28 | 23,624 | +0.58(+1.72%) |
Apr 22, 2024 | 32.85 | 34.24 | 32.85 | 33.70 | 27,128 | +0.59(+1.78%) |
Apr 19, 2024 | 32.73 | 33.91 | 32.73 | 33.11 | 19,842 | +0.31(+0.95%) |
Apr 18, 2024 | 32.97 | 33.58 | 32.69 | 32.80 | 24,292 | -0.30(-0.91%) |
Apr 17, 2024 | 33.68 | 34.13 | 33.10 | 33.10 | 19,732 | -0.80(-2.36%) |
Apr 16, 2024 | 33.87 | 34.38 | 33.41 | 33.90 | 15,302 | -0.35(-1.02%) |
Apr 15, 2024 | 35.23 | 35.49 | 33.72 | 34.25 | 28,277 | -0.99(-2.81%) |
Apr 12, 2024 | 35.92 | 35.92 | 34.67 | 35.24 | 25,556 | -0.56(-1.56%) |
Apr 11, 2024 | 36.52 | 36.52 | 34.84 | 35.80 | 25,881 | +0.73(+2.08%) |
Apr 10, 2024 | 34.55 | 35.31 | 34.45 | 35.07 | 10,626 | +0.49(+1.42%) |
Apr 09, 2024 | 36.01 | 36.02 | 34.57 | 34.58 | 44,339 | -1.80(-4.95%) |
Apr 08, 2024 | 37.09 | 37.09 | 36.28 | 36.38 | 15,711 | -0.67(-1.81%) |
Apr 05, 2024 | 37.41 | 37.59 | 36.70 | 37.05 | 10,479 | -0.10(-0.27%) |
Apr 04, 2024 | 38.08 | 38.38 | 37.05 | 37.15 | 22,011 | -0.52(-1.38%) |
Apr 03, 2024 | 36.60 | 38.20 | 36.60 | 37.67 | 20,436 | +1.01(+2.76%) |
Apr 02, 2024 | 36.25 | 36.99 | 35.63 | 36.66 | 12,393 | +0.39(+1.08%) |
Apr 01, 2024 | 36.20 | 37.00 | 35.49 | 36.27 | 44,463 | +0.42(+1.17%) |
Mar 28, 2024 | 33.70 | 36.24 | 33.70 | 35.85 | 57,493 | +2.58(+7.75%) |
Mar 27, 2024 | 34.57 | 34.57 | 33.14 | 33.27 | 50,836 | -0.90(-2.63%) |
Mar 26, 2024 | 33.90 | 34.73 | 33.82 | 34.17 | 17,573 | +0.20(+0.59%) |
Mar 25, 2024 | 34.78 | 35.32 | 33.57 | 33.97 | 72,179 | -0.85(-2.44%) |
Mar 22, 2024 | 35.91 | 36.08 | 34.82 | 34.82 | 30,489 | -1.49(-4.10%) |
Mar 21, 2024 | 36.50 | 37.15 | 35.87 | 36.31 | 30,095 | -0.33(-0.90%) |
Mar 20, 2024 | 35.99 | 36.64 | 35.26 | 36.64 | 15,267 | +0.95(+2.66%) |
Mar 19, 2024 | 35.60 | 36.01 | 35.26 | 35.69 | 19,609 | -0.02(-0.06%) |
Mar 18, 2024 | 34.60 | 35.86 | 34.01 | 35.71 | 26,694 | +1.14(+3.30%) |
Mar 15, 2024 | 35.84 | 36.59 | 34.37 | 34.57 | 27,659 | -0.69(-1.96%) |
Mar 14, 2024 | 36.86 | 37.00 | 35.26 | 35.26 | 30,251 | -1.57(-4.26%) |
Mar 13, 2024 | 37.31 | 37.85 | 36.60 | 36.83 | 19,128 | -0.34(-0.91%) |
Mar 12, 2024 | 36.89 | 38.00 | 36.64 | 37.17 | 26,853 | +0.63(+1.72%) |
Mar 11, 2024 | 37.80 | 37.80 | 35.86 | 36.54 | 33,546 | -1.02(-2.72%) |
Mar 08, 2024 | 36.82 | 38.01 | 36.53 | 37.56 | 29,516 | +0.38(+1.02%) |
Mar 07, 2024 | 38.00 | 38.00 | 36.90 | 37.18 | 25,439 | -0.31(-0.83%) |
Mar 06, 2024 | 37.84 | 38.39 | 36.91 | 37.49 | 54,164 | -0.62(-1.63%) |
Mar 05, 2024 | 37.01 | 38.11 | 36.43 | 38.11 | 44,083 | +0.87(+2.33%) |
Mar 04, 2024 | 39.76 | 39.76 | 37.04 | 37.24 | 66,777 | -1.75(-4.49%) |
Mar 01, 2024 | 38.19 | 39.27 | 37.54 | 39.00 | 62,939 | +0.71(+1.85%) |
Feb 29, 2024 | 35.92 | 38.37 | 35.92 | 38.29 | 46,433 | +3.17(+9.02%) |
Feb 28, 2024 | 36.17 | 36.76 | 35.01 | 35.12 | 47,884 | -1.06(-2.94%) |
Feb 27, 2024 | 38.19 | 38.35 | 35.53 | 36.18 | 84,264 | -2.07(-5.40%) |
Feb 26, 2024 | 33.45 | 38.25 | 33.18 | 38.25 | 140,325 | +5.46(+16.66%) |
Feb 23, 2024 | 32.47 | 33.19 | 31.87 | 32.79 | 44,993 | +0.31(+0.97%) |
Feb 22, 2024 | 32.25 | 33.94 | 32.20 | 32.47 | 48,334 | -0.59(-1.79%) |
Feb 21, 2024 | 30.65 | 34.06 | 30.65 | 33.06 | 71,486 | -0.40(-1.21%) |
Feb 20, 2024 | 33.74 | 34.45 | 32.55 | 33.46 | 84,868 | -1.70(-4.84%) |
Feb 16, 2024 | 35.68 | 36.09 | 34.97 | 35.17 | 21,612 | -0.51(-1.43%) |
Feb 15, 2024 | 34.24 | 36.07 | 33.71 | 35.68 | 60,495 | +1.54(+4.50%) |
Feb 14, 2024 | 35.48 | 35.93 | 33.98 | 34.14 | 48,589 | -0.94(-2.69%) |
Feb 13, 2024 | 36.15 | 36.83 | 34.84 | 35.09 | 37,805 | -1.18(-3.26%) |
Feb 12, 2024 | 38.49 | 38.58 | 35.44 | 36.27 | 153,432 | -2.51(-6.47%) |
Feb 09, 2024 | 39.37 | 40.18 | 38.66 | 38.78 | 57,331 | -1.07(-2.69%) |
Feb 08, 2024 | 40.61 | 41.40 | 39.49 | 39.85 | 51,952 | -0.76(-1.87%) |
Feb 07, 2024 | 39.80 | 41.14 | 39.47 | 40.61 | 47,959 | +0.97(+2.46%) |
Feb 06, 2024 | 40.09 | 41.62 | 39.42 | 39.64 | 41,510 | -0.32(-0.81%) |
Feb 05, 2024 | 38.39 | 40.35 | 38.24 | 39.96 | 53,032 | +1.58(+4.13%) |
Feb 02, 2024 | 39.07 | 39.64 | 38.09 | 38.38 | 26,777 | -0.67(-1.71%) |
Feb 01, 2024 | 39.11 | 40.99 | 37.83 | 39.05 | 70,511 | -0.07(-0.18%) |
Jan 31, 2024 | 39.57 | 39.84 | 38.70 | 39.11 | 36,422 | -0.22(-0.55%) |
Jan 30, 2024 | 39.30 | 39.52 | 38.58 | 39.33 | 63,634 | +0.14(+0.35%) |
Jan 29, 2024 | 38.28 | 39.77 | 37.42 | 39.19 | 88,433 | +0.92(+2.39%) |
Jan 26, 2024 | 37.17 | 38.28 | 36.74 | 38.28 | 62,816 | +0.93(+2.48%) |
Jan 25, 2024 | 37.86 | 38.16 | 36.08 | 37.35 | 53,671 | -0.25(-0.65%) |
Jan 24, 2024 | 36.24 | 37.89 | 36.01 | 37.60 | 45,700 | +1.33(+3.66%) |
Jan 23, 2024 | 36.35 | 36.80 | 34.80 | 36.27 | 31,495 | +0.47(+1.32%) |
Jan 22, 2024 | 35.27 | 36.59 | 35.09 | 35.80 | 59,791 | -0.18(-0.49%) |
Jan 19, 2024 | 37.70 | 37.70 | 35.43 | 35.97 | 63,023 | -1.56(-4.17%) |
Jan 18, 2024 | 35.92 | 37.99 | 35.83 | 37.54 | 80,249 | +1.62(+4.52%) |
Jan 17, 2024 | 35.11 | 36.05 | 34.45 | 35.92 | 40,282 | +0.76(+2.16%) |
Jan 16, 2024 | 35.63 | 35.61 | 34.47 | 35.16 | 45,983 | -0.49(-1.38%) |
Jan 12, 2024 | 35.23 | 36.52 | 35.14 | 35.65 | 38,627 | +0.42(+1.20%) |
Jan 11, 2024 | 35.57 | 35.78 | 34.60 | 35.23 | 44,189 | -0.13(-0.36%) |
Jan 10, 2024 | 37.59 | 37.79 | 34.95 | 35.35 | 67,887 | -2.49(-6.58%) |
Jan 09, 2024 | 34.96 | 37.96 | 34.08 | 37.84 | 106,354 | +2.25(+6.33%) |
Jan 08, 2024 | 36.32 | 36.42 | 34.89 | 35.59 | 85,037 | -0.56(-1.55%) |
Jan 05, 2024 | 35.09 | 36.43 | 33.53 | 36.15 | 66,743 | +0.99(+2.83%) |
Jan 04, 2024 | 34.39 | 35.42 | 34.03 | 35.16 | 57,149 | +1.22(+3.60%) |
Jan 03, 2024 | 33.48 | 34.98 | 33.23 | 33.94 | 94,625 | +0.83(+2.50%) |
Jan 02, 2024 | 31.20 | 33.46 | 31.12 | 33.11 | 66,681 | +2.45(+7.99%) |
Dec 29, 2023 | 31.22 | 31.37 | 30.30 | 30.66 | 37,142 | -0.41(-1.33%) |
Dec 28, 2023 | 31.69 | 31.76 | 30.86 | 31.07 | 26,931 | -0.62(-1.96%) |
Dec 27, 2023 | 31.99 | 32.07 | 30.71 | 31.69 | 59,837 | +0.39(+1.26%) |
Dec 26, 2023 | 33.21 | 33.53 | 30.73 | 31.30 | 87,992 | -1.97(-5.92%) |
Dec 22, 2023 | 32.18 | 34.14 | 32.03 | 33.27 | 108,417 | +1.38(+4.32%) |
Dec 21, 2023 | 29.94 | 31.98 | 29.68 | 31.89 | 76,356 | +1.77(+5.88%) |
Dec 20, 2023 | 30.01 | 31.31 | 29.58 | 30.12 | 65,585 | +0.08(+0.26%) |
Dec 19, 2023 | 28.60 | 30.06 | 28.52 | 30.04 | 70,643 | +1.69(+5.97%) |
Dec 18, 2023 | 27.19 | 28.61 | 27.08 | 28.35 | 55,082 | +1.73(+6.51%) |
Dec 15, 2023 | 26.07 | 27.32 | 26.07 | 26.61 | 43,312 | +0.50(+1.92%) |
Dec 14, 2023 | 26.49 | 26.88 | 25.89 | 26.11 | 28,525 | -0.34(-1.30%) |
Dec 13, 2023 | 26.30 | 26.71 | 25.98 | 26.46 | 26,839 | +0.16(+0.60%) |
Dec 12, 2023 | 27.05 | 27.16 | 25.79 | 26.30 | 42,850 | -0.85(-3.12%) |
Dec 11, 2023 | 27.62 | 28.03 | 26.79 | 27.15 | 28,529 | -0.37(-1.36%) |
Dec 08, 2023 | 26.90 | 27.60 | 26.89 | 27.52 | 29,099 | +0.87(+3.25%) |
Dec 07, 2023 | 27.86 | 27.86 | 26.57 | 26.65 | 54,002 | -1.26(-4.51%) |
Dec 06, 2023 | 28.95 | 29.10 | 27.90 | 27.91 | 69,016 | -1.09(-3.77%) |
Dec 05, 2023 | 28.99 | 29.04 | 28.53 | 29.01 | 41,630 | -0.01(-0.03%) |
Dec 04, 2023 | 28.53 | 29.04 | 28.53 | 29.02 | 93,296 | -0.02(-0.07%) |
Dec 01, 2023 | 28.67 | 29.04 | 28.67 | 29.04 | 78,163 | +0.55(+1.94%) |
Nov 30, 2023 | 27.95 | 28.50 | 26.53 | 28.48 | 37,336 | +0.44(+1.59%) |
Nov 29, 2023 | 28.93 | 28.96 | 27.66 | 28.04 | 46,869 | -0.95(-3.27%) |
Nov 28, 2023 | 28.74 | 29.01 | 28.53 | 28.99 | 23,082 | +0.32(+1.11%) |
Nov 27, 2023 | 27.84 | 28.75 | 27.66 | 28.67 | 61,620 | +1.05(+3.82%) |
Nov 24, 2023 | 27.27 | 27.81 | 27.26 | 27.61 | 29,506 | +0.35(+1.28%) |
Nov 22, 2023 | 26.97 | 27.37 | 26.58 | 27.27 | 28,876 | +0.37(+1.37%) |
Nov 21, 2023 | 26.97 | 27.08 | 26.76 | 26.90 | 19,231 | -0.07(-0.25%) |
Nov 20, 2023 | 27.13 | 27.34 | 26.53 | 26.97 | 37,094 | -0.12(-0.43%) |
Nov 17, 2023 | 26.58 | 27.48 | 26.58 | 27.08 | 29,927 | +0.55(+2.08%) |
Nov 16, 2023 | 26.80 | 26.88 | 26.41 | 26.53 | 12,188 | -0.27(-1.01%) |
Nov 15, 2023 | 26.78 | 26.89 | 26.40 | 26.80 | 19,643 | +0.01(+0.04%) |
Nov 14, 2023 | 26.57 | 27.08 | 26.15 | 26.79 | 30,497 | +0.74(+2.86%) |
Nov 13, 2023 | 23.91 | 26.36 | 23.73 | 26.05 | 56,727 | +2.91(+12.58%) |
Nov 10, 2023 | 23.00 | 23.79 | 22.74 | 23.14 | 24,201 | -0.40(-1.69%) |
Nov 09, 2023 | 24.71 | 25.53 | 21.76 | 23.53 | 40,673 | -0.46(-1.93%) |
Nov 08, 2023 | 24.29 | 24.53 | 23.80 | 24.00 | 29,593 | -0.50(-2.03%) |
Nov 07, 2023 | 25.35 | 25.48 | 24.29 | 24.49 | 16,272 | -0.85(-3.34%) |
Nov 06, 2023 | 25.75 | 26.11 | 25.34 | 25.34 | 14,658 | -0.44(-1.69%) |
Nov 03, 2023 | 25.82 | 26.11 | 25.76 | 25.78 | 11,317 | +0.17(+0.68%) |
Nov 02, 2023 | 25.16 | 25.82 | 25.12 | 25.60 | 23,468 | +0.30(+1.19%) |
Nov 01, 2023 | 24.60 | 25.31 | 24.29 | 25.30 | 25,554 | +0.73(+2.99%) |
Oct 31, 2023 | 25.06 | 25.15 | 24.57 | 24.57 | 13,664 | -0.45(-1.82%) |
Oct 30, 2023 | 24.74 | 25.12 | 24.64 | 25.02 | 7,997 | +0.45(+1.85%) |
Oct 27, 2023 | 24.84 | 25.52 | 24.57 | 24.57 | 14,087 | -0.27(-1.09%) |
Oct 26, 2023 | 24.98 | 25.44 | 24.65 | 24.84 | 17,293 | -0.47(-1.87%) |
Oct 25, 2023 | 25.39 | 25.52 | 24.67 | 25.31 | 10,077 | -0.06(-0.23%) |
Oct 24, 2023 | 24.97 | 25.53 | 24.97 | 25.37 | 8,605 | +0.35(+1.39%) |
Oct 23, 2023 | 24.62 | 25.52 | 24.58 | 25.02 | 20,146 | +0.26(+1.05%) |
Oct 20, 2023 | 25.58 | 25.58 | 24.76 | 24.76 | 17,776 | -0.81(-3.18%) |
Oct 19, 2023 | 25.44 | 25.78 | 25.28 | 25.57 | 14,287 | +0.15(+0.61%) |
Oct 18, 2023 | 25.74 | 26.02 | 25.39 | 25.42 | 20,769 | -0.45(-1.76%) |
Oct 17, 2023 | 26.30 | 26.31 | 25.77 | 25.87 | 17,156 | -0.44(-1.65%) |
Oct 16, 2023 | 25.69 | 26.63 | 26.12 | 26.31 | 18,510 | +0.66(+2.56%) |
Oct 13, 2023 | 25.89 | 26.15 | 25.48 | 25.65 | 19,780 | -0.47(-1.81%) |
Oct 12, 2023 | 26.12 | 26.27 | 25.87 | 26.12 | 9,813 | -0.34(-1.28%) |
Oct 11, 2023 | 26.21 | 26.68 | 26.11 | 26.46 | 20,042 | +0.35(+1.33%) |
Oct 10, 2023 | 27.10 | 27.10 | 26.11 | 26.11 | 31,482 | -0.87(-3.23%) |
Oct 09, 2023 | 27.02 | 27.14 | 26.56 | 26.98 | 36,277 | +0.38(+1.42%) |
Oct 06, 2023 | 26.31 | 27.41 | 26.31 | 26.61 | 35,896 | +0.41(+1.55%) |
Oct 05, 2023 | 25.85 | 26.50 | 25.85 | 26.20 | 15,103 | +0.44(+1.69%) |
Oct 04, 2023 | 25.60 | 26.11 | 24.98 | 25.77 | 25,750 | -0.19(-0.75%) |
Oct 03, 2023 | 26.42 | 26.53 | 25.44 | 25.96 | 39,038 | -0.29(-1.11%) |
Oct 02, 2023 | 26.06 | 27.09 | 26.05 | 26.25 | 75,274 | +0.46(+1.80%) |
Sep 29, 2023 | 25.55 | 26.03 | 25.27 | 25.79 | 37,822 | +0.23(+0.91%) |
Sep 28, 2023 | 25.21 | 25.55 | 25.06 | 25.55 | 26,182 | +0.32(+1.26%) |
Sep 27, 2023 | 25.57 | 25.89 | 25.14 | 25.23 | 19,934 | -0.20(-0.80%) |
Sep 26, 2023 | 25.50 | 26.08 | 25.31 | 25.44 | 26,904 | -0.13(-0.49%) |
Sep 25, 2023 | 25.00 | 25.72 | 25.15 | 25.56 | 53,302 | +0.69(+2.76%) |
Sep 22, 2023 | 23.72 | 25.10 | 23.72 | 24.88 | 31,816 | +1.15(+4.85%) |
Sep 21, 2023 | 23.73 | 24.03 | 23.33 | 23.73 | 22,666 | -0.15(-0.61%) |
Sep 20, 2023 | 23.66 | 23.98 | 23.46 | 23.87 | 15,381 | +0.36(+1.52%) |
Sep 19, 2023 | 24.76 | 25.10 | 23.36 | 23.51 | 52,044 | -1.11(-4.52%) |
Sep 18, 2023 | 24.48 | 24.86 | 24.20 | 24.62 | 41,723 | -0.04(-0.16%) |
Sep 15, 2023 | 25.28 | 25.28 | 24.66 | 24.66 | 24,116 | -0.78(-3.08%) |
Sep 14, 2023 | 25.35 | 25.53 | 25.23 | 25.45 | 14,170 | +0.41(+1.62%) |
Sep 13, 2023 | 24.80 | 25.64 | 24.76 | 25.04 | 28,935 | +0.22(+0.90%) |
Sep 12, 2023 | 25.43 | 25.62 | 24.78 | 24.82 | 20,103 | -0.46(-1.84%) |
Sep 11, 2023 | 26.11 | 26.37 | 25.09 | 25.28 | 50,916 | -0.74(-2.86%) |
Sep 08, 2023 | 25.35 | 26.09 | 25.02 | 26.03 | 41,654 | +0.77(+3.06%) |
Sep 07, 2023 | 26.11 | 26.27 | 24.96 | 25.25 | 48,673 | -0.89(-3.40%) |
Sep 06, 2023 | 26.13 | 26.31 | 25.66 | 26.14 | 53,373 | +0.13(+0.51%) |
Sep 05, 2023 | 27.11 | 27.11 | 24.70 | 26.01 | 68,894 | -0.73(-2.73%) |
Sep 01, 2023 | 26.29 | 26.80 | 26.13 | 26.74 | 42,173 | +0.63(+2.40%) |
Aug 31, 2023 | 26.77 | 27.06 | 25.64 | 26.11 | 54,338 | -0.53(-2.00%) |
Aug 30, 2023 | 26.11 | 26.78 | 25.57 | 26.65 | 54,422 | +0.76(+2.93%) |
Aug 29, 2023 | 25.18 | 26.28 | 25.14 | 25.89 | 76,863 | +0.89(+3.57%) |
Aug 28, 2023 | 24.83 | 25.30 | 24.68 | 24.99 | 57,656 | +0.11(+0.46%) |
Aug 25, 2023 | 24.04 | 24.88 | 23.93 | 24.88 | 31,692 | +0.74(+3.07%) |
Aug 24, 2023 | 24.49 | 24.66 | 23.99 | 24.14 | 29,549 | -0.36(-1.47%) |
Aug 23, 2023 | 24.67 | 24.67 | 23.36 | 24.50 | 48,494 | -0.08(-0.31%) |
Aug 22, 2023 | 24.65 | 24.68 | 24.39 | 24.58 | 46,512 | +0.18(+0.74%) |
Aug 21, 2023 | 23.83 | 24.40 | 23.67 | 24.40 | 62,579 | +0.77(+3.26%) |
Aug 18, 2023 | 23.03 | 23.74 | 22.67 | 23.63 | 38,350 | +0.33(+1.43%) |
Aug 17, 2023 | 23.60 | 23.66 | 23.03 | 23.29 | 19,949 | -0.07(-0.28%) |
Aug 16, 2023 | 23.46 | 23.80 | 23.27 | 23.36 | 21,655 | -0.36(-1.52%) |
Aug 15, 2023 | 23.74 | 23.74 | 23.32 | 23.72 | 24,004 | +0.01(+0.04%) |
Aug 14, 2023 | 23.54 | 23.71 | 23.27 | 23.71 | 40,621 | +0.39(+1.67%) |
Aug 11, 2023 | 22.37 | 23.32 | 21.93 | 23.32 | 52,156 | +1.07(+4.82%) |
Aug 10, 2023 | 21.64 | 22.57 | 21.60 | 22.25 | 72,007 | +0.65(+2.99%) |
Aug 09, 2023 | 21.13 | 21.96 | 20.90 | 21.60 | 97,490 | +0.92(+4.45%) |
Aug 08, 2023 | 20.38 | 21.05 | 20.29 | 20.68 | 27,474 | +0.28(+1.40%) |
Aug 07, 2023 | 20.31 | 20.61 | 20.19 | 20.40 | 12,495 | -0.01(-0.05%) |
Aug 04, 2023 | 20.61 | 20.84 | 20.17 | 20.41 | 12,453 | -0.21(-1.01%) |
Aug 03, 2023 | 20.58 | 20.74 | 20.33 | 20.62 | 10,475 | +0.19(+0.93%) |
Aug 02, 2023 | 20.79 | 20.79 | 19.95 | 20.43 | 31,699 | -0.54(-2.58%) |
Aug 01, 2023 | 20.90 | 21.02 | 20.59 | 20.97 | 13,526 | +0.07(+0.32%) |
Jul 31, 2023 | 20.89 | 21.03 | 20.66 | 20.90 | 34,106 | +0.07(+0.32%) |
Jul 28, 2023 | 19.77 | 20.88 | 19.61 | 20.83 | 31,040 | +1.32(+6.76%) |
Jul 27, 2023 | 19.94 | 20.10 | 19.45 | 19.51 | 14,809 | -0.43(-2.16%) |
Jul 26, 2023 | 20.46 | 20.46 | 19.19 | 19.95 | 16,747 | +0.20(+1.03%) |
Jul 25, 2023 | 20.16 | 20.40 | 19.51 | 19.74 | 21,514 | -0.22(-1.09%) |
Jul 24, 2023 | 19.85 | 20.51 | 19.85 | 19.96 | 32,626 | +0.07(+0.33%) |
Jul 21, 2023 | 18.80 | 20.13 | 18.80 | 19.89 | 45,188 | +1.18(+6.29%) |
Jul 20, 2023 | 19.18 | 19.26 | 18.72 | 18.72 | 36,703 | -0.46(-2.38%) |
Jul 19, 2023 | 19.21 | 19.65 | 19.08 | 19.17 | 20,245 | -0.32(-1.66%) |
Jul 18, 2023 | 19.15 | 20.01 | 19.15 | 19.50 | 11,965 | +0.34(+1.79%) |
Jul 17, 2023 | 19.99 | 19.99 | 19.08 | 19.15 | 23,893 | -0.69(-3.49%) |
Jul 14, 2023 | 20.80 | 20.90 | 19.71 | 19.85 | 38,222 | -0.76(-3.69%) |
Jul 13, 2023 | 21.09 | 21.09 | 20.61 | 20.61 | 20,752 | -0.28(-1.36%) |
Jul 12, 2023 | 20.87 | 21.56 | 20.70 | 20.89 | 81,420 | -0.04(-0.18%) |
Jul 11, 2023 | 20.63 | 20.99 | 20.63 | 20.93 | 11,052 | +0.31(+1.52%) |
Jul 10, 2023 | 20.66 | 20.74 | 20.59 | 20.62 | 14,030 | -0.12(-0.59%) |
Jul 07, 2023 | 20.68 | 20.89 | 20.68 | 20.74 | 12,826 | -0.13(-0.64%) |
Jul 06, 2023 | 20.89 | 20.92 | 20.48 | 20.87 | 15,458 | -0.05(-0.23%) |
Jul 05, 2023 | 20.99 | 21.01 | 20.80 | 20.92 | 50,008 | -0.07(-0.32%) |
Jul 03, 2023 | 20.60 | 21.00 | 20.60 | 20.99 | 19,622 | +0.39(+1.89%) |
Jun 30, 2023 | 21.00 | 21.00 | 20.42 | 20.60 | 19,970 | -0.39(-1.85%) |
Jun 29, 2023 | 20.96 | 21.09 | 20.91 | 20.99 | 7,607 | +0.09(+0.45%) |
Jun 28, 2023 | 21.09 | 21.09 | 20.83 | 20.89 | 12,690 | -0.20(-0.95%) |
Jun 27, 2023 | 20.45 | 21.09 | 20.45 | 21.09 | 16,047 | +0.63(+3.10%) |
Jun 26, 2023 | 20.47 | 20.70 | 20.46 | 20.46 | 7,438 | -0.04(-0.17%) |
Jun 23, 2023 | 20.59 | 20.59 | 20.43 | 20.49 | 4,595 | -0.06(-0.29%) |
Jun 22, 2023 | 20.51 | 20.80 | 20.42 | 20.55 | 7,567 | -0.01(-0.03%) |
Jun 21, 2023 | 20.89 | 20.89 | 20.43 | 20.56 | 11,609 | -0.32(-1.55%) |
Jun 20, 2023 | 20.22 | 20.89 | 20.05 | 20.88 | 28,134 | +0.88(+4.42%) |
Jun 16, 2023 | 20.42 | 20.42 | 19.99 | 20.00 | 16,547 | -0.38(-1.84%) |
Jun 15, 2023 | 20.18 | 20.49 | 19.99 | 20.37 | 12,173 | +0.25(+1.25%) |
Jun 14, 2023 | 19.93 | 20.13 | 19.83 | 20.12 | 13,011 | +0.18(+0.91%) |
Jun 13, 2023 | 20.03 | 20.21 | 19.29 | 19.94 | 20,343 | -0.10(-0.52%) |
Jun 12, 2023 | 20.42 | 20.42 | 19.95 | 20.05 | 22,463 | -0.35(-1.72%) |
Jun 09, 2023 | 21.07 | 21.07 | 19.42 | 20.40 | 52,369 | -0.70(-3.33%) |
Jun 08, 2023 | 21.59 | 21.60 | 20.66 | 21.10 | 24,036 | -0.27(-1.24%) |
Jun 07, 2023 | 20.44 | 21.37 | 20.26 | 21.37 | 82,023 | +1.13(+5.60%) |
Jun 06, 2023 | 19.81 | 20.25 | 19.60 | 20.23 | 46,735 | +0.47(+2.36%) |
Jun 05, 2023 | 20.15 | 20.65 | 19.42 | 19.77 | 78,528 | -0.18(-0.88%) |
Jun 02, 2023 | 19.43 | 20.02 | 19.09 | 19.94 | 29,364 | +0.56(+2.91%) |