Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.43 | 26.43 | 25.46 | 25.51 | 6,787 | -0.50(-1.92%) |
May 30, 2024 | 26.51 | 26.55 | 26.01 | 26.01 | 10,722 | -0.19(-0.73%) |
May 29, 2024 | 26.41 | 26.80 | 26.18 | 26.20 | 8,346 | -1.00(-3.68%) |
May 28, 2024 | 26.73 | 27.21 | 26.16 | 27.20 | 112,840 | +0.03(+0.11%) |
May 24, 2024 | 26.31 | 27.17 | 26.01 | 27.17 | 9,303 | +1.10(+4.22%) |
May 23, 2024 | 26.74 | 26.81 | 26.00 | 26.07 | 18,105 | -0.24(-0.91%) |
May 22, 2024 | 26.57 | 27.21 | 26.31 | 26.31 | 10,069 | -0.61(-2.27%) |
May 21, 2024 | 26.53 | 26.93 | 26.52 | 26.92 | 10,963 | -0.29(-1.07%) |
May 20, 2024 | 26.46 | 27.21 | 26.46 | 27.21 | 7,690 | +0.37(+1.38%) |
May 17, 2024 | 26.51 | 26.84 | 26.00 | 26.84 | 8,893 | +0.36(+1.36%) |
May 16, 2024 | 26.32 | 26.50 | 24.88 | 26.48 | 9,839 | +0.27(+1.03%) |
May 15, 2024 | 25.47 | 26.50 | 24.75 | 26.21 | 19,344 | +0.74(+2.91%) |
May 14, 2024 | 25.24 | 26.00 | 24.75 | 25.47 | 6,061 | +0.33(+1.31%) |
May 13, 2024 | 25.45 | 25.45 | 25.05 | 25.14 | 17,262 | -1.06(-4.05%) |
May 10, 2024 | 25.61 | 26.20 | 25.05 | 26.20 | 17,184 | +0.84(+3.31%) |
May 09, 2024 | 25.54 | 26.30 | 24.76 | 25.36 | 10,002 | -0.34(-1.32%) |
May 08, 2024 | 25.21 | 25.70 | 24.75 | 25.70 | 25,947 | +0.55(+2.19%) |
May 07, 2024 | 25.80 | 25.80 | 25.15 | 25.15 | 2,499 | -0.70(-2.71%) |
May 06, 2024 | 25.55 | 26.33 | 24.33 | 25.85 | 7,852 | +0.07(+0.27%) |
May 03, 2024 | 25.47 | 25.78 | 24.66 | 25.78 | 3,960 | +1.20(+4.88%) |
May 02, 2024 | 24.80 | 25.07 | 24.21 | 24.58 | 20,052 | -0.22(-0.89%) |
May 01, 2024 | 24.20 | 24.80 | 24.14 | 24.80 | 3,693 | +0.17(+0.69%) |
Apr 30, 2024 | 24.99 | 25.36 | 24.63 | 24.63 | 2,334 | -0.60(-2.38%) |
Apr 29, 2024 | 25.59 | 25.67 | 24.53 | 25.23 | 6,926 | -0.12(-0.47%) |
Apr 26, 2024 | 25.42 | 25.69 | 25.00 | 25.35 | 3,494 | -0.05(-0.20%) |
Apr 25, 2024 | 24.90 | 25.40 | 23.95 | 25.40 | 12,331 | -0.15(-0.59%) |
Apr 24, 2024 | 25.84 | 25.98 | 25.33 | 25.55 | 14,565 | -0.10(-0.39%) |
Apr 23, 2024 | 25.05 | 25.98 | 24.89 | 25.65 | 11,873 | +0.01(+0.04%) |
Apr 22, 2024 | 25.13 | 26.00 | 24.87 | 25.64 | 7,846 | +0.39(+1.54%) |
Apr 19, 2024 | 25.01 | 25.73 | 24.53 | 25.25 | 5,090 | +0.64(+2.60%) |
Apr 18, 2024 | 25.00 | 25.30 | 24.33 | 24.61 | 17,532 | +0.07(+0.29%) |
Apr 17, 2024 | 25.38 | 25.52 | 24.54 | 24.54 | 43,527 | -0.91(-3.58%) |
Apr 16, 2024 | 25.47 | 25.47 | 25.00 | 25.45 | 11,897 | +0.36(+1.43%) |
Apr 15, 2024 | 26.39 | 26.42 | 25.09 | 25.09 | 14,240 | -0.92(-3.54%) |
Apr 12, 2024 | 26.60 | 26.92 | 26.01 | 26.01 | 9,069 | -0.75(-2.80%) |
Apr 11, 2024 | 26.79 | 26.96 | 26.50 | 26.76 | 6,044 | -0.22(-0.82%) |
Apr 10, 2024 | 26.55 | 27.15 | 26.51 | 26.98 | 8,316 | +0.13(+0.48%) |
Apr 09, 2024 | 27.20 | 27.21 | 26.68 | 26.85 | 18,852 | -0.39(-1.43%) |
Apr 08, 2024 | 27.24 | 27.25 | 26.68 | 27.24 | 26,880 | +0.49(+1.83%) |
Apr 05, 2024 | 26.92 | 27.10 | 26.75 | 26.75 | 7,447 | -0.27(-1.00%) |
Apr 04, 2024 | 27.76 | 28.18 | 27.02 | 27.02 | 21,277 | -0.83(-2.98%) |
Apr 03, 2024 | 27.20 | 28.30 | 26.68 | 27.85 | 53,412 | +0.65(+2.39%) |
Apr 02, 2024 | 27.20 | 27.84 | 26.74 | 27.20 | 21,758 | -0.84(-3.00%) |
Apr 01, 2024 | 27.75 | 28.04 | 27.01 | 28.04 | 12,992 | -0.19(-0.67%) |
Mar 28, 2024 | 27.99 | 28.23 | 27.52 | 28.23 | 16,031 | +0.51(+1.84%) |
Mar 27, 2024 | 28.13 | 28.14 | 27.54 | 27.72 | 22,296 | -0.41(-1.46%) |
Mar 26, 2024 | 27.95 | 28.14 | 27.50 | 28.13 | 16,822 | +0.63(+2.29%) |
Mar 25, 2024 | 27.45 | 28.14 | 27.42 | 27.50 | 8,747 | -0.05(-0.18%) |
Mar 22, 2024 | 27.73 | 27.96 | 27.50 | 27.55 | 10,055 | -0.20(-0.72%) |
Mar 21, 2024 | 28.06 | 28.26 | 27.41 | 27.75 | 37,126 | -0.25(-0.89%) |
Mar 20, 2024 | 27.32 | 28.00 | 27.25 | 28.00 | 10,623 | +0.74(+2.71%) |
Mar 19, 2024 | 27.20 | 27.65 | 26.57 | 27.26 | 32,440 | +0.02(+0.07%) |
Mar 18, 2024 | 28.00 | 28.09 | 27.24 | 27.24 | 10,822 | -0.45(-1.63%) |
Mar 15, 2024 | 27.45 | 28.52 | 27.45 | 27.69 | 18,625 | -0.06(-0.22%) |
Mar 14, 2024 | 28.17 | 28.34 | 27.24 | 27.75 | 14,091 | -0.59(-2.08%) |
Mar 13, 2024 | 27.98 | 28.34 | 27.50 | 28.34 | 8,521 | +0.42(+1.50%) |
Mar 12, 2024 | 27.74 | 28.14 | 27.49 | 27.92 | 16,526 | +0.30(+1.09%) |
Mar 11, 2024 | 27.83 | 27.95 | 27.20 | 27.62 | 20,283 | -0.28(-1.00%) |
Mar 08, 2024 | 27.78 | 28.29 | 27.45 | 27.90 | 306,679 | +0.05(+0.18%) |
Mar 07, 2024 | 27.53 | 28.00 | 27.44 | 27.85 | 33,950 | +0.26(+0.94%) |
Mar 06, 2024 | 26.85 | 27.60 | 26.56 | 27.59 | 308,880 | +1.05(+3.96%) |
Mar 05, 2024 | 27.08 | 27.60 | 26.54 | 26.54 | 29,267 | -0.95(-3.46%) |
Mar 04, 2024 | 27.00 | 27.55 | 26.50 | 27.49 | 31,756 | +0.51(+1.89%) |
Mar 01, 2024 | 26.55 | 27.41 | 25.70 | 26.98 | 10,813 | +0.83(+3.17%) |
Feb 29, 2024 | 26.82 | 27.24 | 25.76 | 26.15 | 15,081 | -0.53(-1.99%) |
Feb 28, 2024 | 26.57 | 27.10 | 26.55 | 26.68 | 25,072 | +0.22(+0.83%) |
Feb 27, 2024 | 26.61 | 26.92 | 26.15 | 26.46 | 10,285 | +0.26(+0.99%) |
Feb 26, 2024 | 25.47 | 26.50 | 25.45 | 26.20 | 13,257 | +0.82(+3.23%) |
Feb 23, 2024 | 25.44 | 25.55 | 25.04 | 25.38 | 21,569 | -0.03(-0.12%) |
Feb 22, 2024 | 24.97 | 25.46 | 24.70 | 25.41 | 9,815 | +1.16(+4.78%) |
Feb 21, 2024 | 24.62 | 25.45 | 24.06 | 24.25 | 8,462 | -0.46(-1.86%) |
Feb 20, 2024 | 25.17 | 25.17 | 24.24 | 24.71 | 17,831 | -0.36(-1.44%) |
Feb 16, 2024 | 25.46 | 25.56 | 25.00 | 25.07 | 12,708 | -0.43(-1.69%) |
Feb 15, 2024 | 25.52 | 25.52 | 25.00 | 25.50 | 19,237 | +0.10(+0.39%) |
Feb 14, 2024 | 24.78 | 25.74 | 24.38 | 25.40 | 29,252 | +1.50(+6.28%) |
Feb 13, 2024 | 24.00 | 24.60 | 23.45 | 23.90 | 27,107 | -0.33(-1.36%) |
Feb 12, 2024 | 24.04 | 24.93 | 23.08 | 24.23 | 60,821 | +0.54(+2.28%) |
Feb 09, 2024 | 23.94 | 24.16 | 23.48 | 23.69 | 17,116 | +0.49(+2.11%) |
Feb 08, 2024 | 23.09 | 23.56 | 22.43 | 23.20 | 32,353 | +0.39(+1.71%) |
Feb 07, 2024 | 22.83 | 23.00 | 22.54 | 22.81 | 8,421 | -0.18(-0.78%) |
Feb 06, 2024 | 22.75 | 22.99 | 22.34 | 22.99 | 12,374 | +0.54(+2.41%) |
Feb 05, 2024 | 22.94 | 22.94 | 22.35 | 22.45 | 6,469 | +0.03(+0.13%) |
Feb 02, 2024 | 22.86 | 23.40 | 22.42 | 22.42 | 15,137 | -0.28(-1.23%) |
Feb 01, 2024 | 22.75 | 23.00 | 22.34 | 22.70 | 26,739 | -0.28(-1.22%) |
Jan 31, 2024 | 22.84 | 23.40 | 22.12 | 22.98 | 13,067 | +0.02(+0.09%) |
Jan 30, 2024 | 23.17 | 23.39 | 22.95 | 22.96 | 13,785 | -0.41(-1.75%) |
Jan 29, 2024 | 22.97 | 23.39 | 22.94 | 23.37 | 11,027 | +0.07(+0.30%) |
Jan 26, 2024 | 22.68 | 23.39 | 22.23 | 23.30 | 11,573 | +1.01(+4.53%) |
Jan 25, 2024 | 22.61 | 22.97 | 22.29 | 22.29 | 11,727 | -0.37(-1.63%) |
Jan 24, 2024 | 22.75 | 22.75 | 22.16 | 22.66 | 7,749 | +0.61(+2.77%) |
Jan 23, 2024 | 22.44 | 22.79 | 22.05 | 22.05 | 8,087 | -0.34(-1.52%) |
Jan 22, 2024 | 22.59 | 22.92 | 22.31 | 22.39 | 23,529 | -0.58(-2.53%) |
Jan 19, 2024 | 22.38 | 22.97 | 22.06 | 22.97 | 11,554 | +0.88(+3.98%) |
Jan 18, 2024 | 22.67 | 22.67 | 22.06 | 22.09 | 12,881 | -0.22(-0.99%) |
Jan 17, 2024 | 22.33 | 22.76 | 22.00 | 22.31 | 21,521 | -0.30(-1.33%) |
Jan 16, 2024 | 22.73 | 23.35 | 22.43 | 22.61 | 17,036 | -0.09(-0.40%) |
Jan 12, 2024 | 23.36 | 23.36 | 22.66 | 22.70 | 6,539 | -0.99(-4.18%) |
Jan 11, 2024 | 23.97 | 25.00 | 23.00 | 23.69 | 22,617 | +0.43(+1.85%) |
Jan 10, 2024 | 23.44 | 23.90 | 23.08 | 23.26 | 8,118 | -0.42(-1.77%) |
Jan 09, 2024 | 23.57 | 23.98 | 23.10 | 23.68 | 17,561 | -0.12(-0.50%) |
Jan 08, 2024 | 23.34 | 23.84 | 23.11 | 23.80 | 10,107 | +0.52(+2.23%) |
Jan 05, 2024 | 23.32 | 23.42 | 23.08 | 23.28 | 11,211 | +0.05(+0.22%) |
Jan 04, 2024 | 23.18 | 23.53 | 23.02 | 23.23 | 14,794 | +0.21(+0.91%) |
Jan 03, 2024 | 23.10 | 23.87 | 22.74 | 23.02 | 10,778 | -0.64(-2.70%) |
Jan 02, 2024 | 24.17 | 24.25 | 23.06 | 23.66 | 22,311 | -0.77(-3.15%) |
Dec 29, 2023 | 24.69 | 24.81 | 23.85 | 24.43 | 15,610 | +0.09(+0.37%) |
Dec 28, 2023 | 24.97 | 25.00 | 24.34 | 24.34 | 19,737 | -0.64(-2.56%) |
Dec 27, 2023 | 24.49 | 25.00 | 24.40 | 24.98 | 21,204 | +0.68(+2.80%) |
Dec 26, 2023 | 24.23 | 24.46 | 24.13 | 24.30 | 18,726 | +0.17(+0.70%) |
Dec 22, 2023 | 23.98 | 24.47 | 23.98 | 24.13 | 19,217 | +0.16(+0.65%) |
Dec 21, 2023 | 23.70 | 23.99 | 23.34 | 23.97 | 11,109 | +0.49(+2.09%) |
Dec 20, 2023 | 23.70 | 23.98 | 23.20 | 23.48 | 24,336 | -0.22(-0.93%) |
Dec 19, 2023 | 23.22 | 23.70 | 22.82 | 23.70 | 33,975 | +0.65(+2.82%) |
Dec 18, 2023 | 22.97 | 23.36 | 22.90 | 23.06 | 6,138 | -0.02(-0.09%) |
Dec 15, 2023 | 23.08 | 23.22 | 22.74 | 23.08 | 9,073 | +0.16(+0.70%) |
Dec 14, 2023 | 22.99 | 23.25 | 22.74 | 22.92 | 8,329 | +0.32(+1.42%) |
Dec 13, 2023 | 22.37 | 22.88 | 22.03 | 22.60 | 22,803 | -0.01(-0.04%) |
Dec 12, 2023 | 22.43 | 22.62 | 22.07 | 22.61 | 7,471 | +0.24(+1.07%) |
Dec 11, 2023 | 22.52 | 22.78 | 22.25 | 22.37 | 11,298 | -0.51(-2.23%) |
Dec 08, 2023 | 22.36 | 22.88 | 22.36 | 22.88 | 27,140 | +0.76(+3.44%) |
Dec 07, 2023 | 22.20 | 22.43 | 21.96 | 22.12 | 7,091 | -0.31(-1.38%) |
Dec 06, 2023 | 22.67 | 22.76 | 22.36 | 22.43 | 6,862 | -0.02(-0.09%) |
Dec 05, 2023 | 22.38 | 22.77 | 22.38 | 22.45 | 4,879 | -0.13(-0.58%) |
Dec 04, 2023 | 22.43 | 22.65 | 22.21 | 22.58 | 18,065 | +0.81(+3.72%) |
Dec 01, 2023 | 21.22 | 21.79 | 21.22 | 21.77 | 12,476 | +0.54(+2.54%) |
Nov 30, 2023 | 21.01 | 21.35 | 21.01 | 21.23 | 4,094 | -0.23(-1.07%) |
Nov 29, 2023 | 21.44 | 21.57 | 21.25 | 21.46 | 7,580 | +0.31(+1.47%) |
Nov 28, 2023 | 20.95 | 21.37 | 20.83 | 21.15 | 6,509 | +0.16(+0.76%) |
Nov 27, 2023 | 20.70 | 21.00 | 20.57 | 20.99 | 5,911 | +0.03(+0.14%) |
Nov 24, 2023 | 20.59 | 20.97 | 20.59 | 20.96 | 4,486 | +0.55(+2.69%) |
Nov 22, 2023 | 20.41 | 20.50 | 20.31 | 20.41 | 5,046 | +0.30(+1.49%) |
Nov 21, 2023 | 20.39 | 20.40 | 20.11 | 20.11 | 19,439 | -0.37(-1.81%) |
Nov 20, 2023 | 20.22 | 20.55 | 20.22 | 20.48 | 8,679 | +0.45(+2.25%) |
Nov 17, 2023 | 20.01 | 20.16 | 19.97 | 20.03 | 4,753 | +0.18(+0.91%) |
Nov 16, 2023 | 20.10 | 20.10 | 19.73 | 19.85 | 10,808 | -0.57(-2.79%) |
Nov 15, 2023 | 19.97 | 20.42 | 19.97 | 20.42 | 4,024 | +0.68(+3.45%) |
Nov 14, 2023 | 19.81 | 19.91 | 19.67 | 19.74 | 6,501 | +0.36(+1.86%) |
Nov 13, 2023 | 19.54 | 19.56 | 19.25 | 19.38 | 6,158 | -0.45(-2.27%) |
Nov 10, 2023 | 19.54 | 19.83 | 19.46 | 19.83 | 5,716 | +0.31(+1.59%) |
Nov 09, 2023 | 19.82 | 20.36 | 19.49 | 19.52 | 12,410 | +0.19(+0.98%) |
Nov 08, 2023 | 19.57 | 19.62 | 19.25 | 19.33 | 6,030 | -0.51(-2.57%) |
Nov 07, 2023 | 19.53 | 19.84 | 19.28 | 19.84 | 5,590 | +0.30(+1.54%) |
Nov 06, 2023 | 19.61 | 19.80 | 19.47 | 19.54 | 8,349 | -0.27(-1.36%) |
Nov 03, 2023 | 19.53 | 19.81 | 19.52 | 19.81 | 6,974 | +0.50(+2.59%) |
Nov 02, 2023 | 18.78 | 19.39 | 18.78 | 19.31 | 9,596 | +0.53(+2.82%) |
Nov 01, 2023 | 18.78 | 18.93 | 18.54 | 18.78 | 5,921 | +0.13(+0.70%) |
Oct 31, 2023 | 18.73 | 18.79 | 18.52 | 18.65 | 2,506 | -0.30(-1.58%) |
Oct 30, 2023 | 18.60 | 18.96 | 18.50 | 18.95 | 8,667 | +0.50(+2.72%) |
Oct 27, 2023 | 18.50 | 18.67 | 18.35 | 18.45 | 7,198 | -0.32(-1.71%) |
Oct 26, 2023 | 18.77 | 18.95 | 18.60 | 18.77 | 4,723 | -0.20(-1.05%) |
Oct 25, 2023 | 19.10 | 19.10 | 18.85 | 18.97 | 2,804 | -0.29(-1.51%) |
Oct 24, 2023 | 18.99 | 19.32 | 18.99 | 19.26 | 5,997 | +0.63(+3.38%) |
Oct 23, 2023 | 18.39 | 18.66 | 18.33 | 18.63 | 3,045 | +0.39(+2.14%) |
Oct 20, 2023 | 18.53 | 18.65 | 18.24 | 18.24 | 4,280 | -0.52(-2.77%) |
Oct 19, 2023 | 18.75 | 18.76 | 18.43 | 18.76 | 3,705 | -0.09(-0.48%) |
Oct 18, 2023 | 18.91 | 18.91 | 18.56 | 18.85 | 4,168 | -0.09(-0.48%) |
Oct 17, 2023 | 19.03 | 19.27 | 18.92 | 18.94 | 6,971 | -0.05(-0.26%) |
Oct 16, 2023 | 18.80 | 18.99 | 18.76 | 18.99 | 5,485 | +0.42(+2.29%) |
Oct 13, 2023 | 18.91 | 18.91 | 18.48 | 18.56 | 17,221 | -0.54(-2.85%) |
Oct 12, 2023 | 19.16 | 19.23 | 18.73 | 19.11 | 7,509 | +0.05(+0.26%) |
Oct 11, 2023 | 19.28 | 19.44 | 19.01 | 19.06 | 6,509 | -0.29(-1.50%) |
Oct 10, 2023 | 19.14 | 19.50 | 19.14 | 19.35 | 7,684 | +0.35(+1.84%) |
Oct 09, 2023 | 18.91 | 19.10 | 18.85 | 19.00 | 3,168 | -0.03(-0.16%) |
Oct 06, 2023 | 18.72 | 19.10 | 18.72 | 19.03 | 5,420 | +0.29(+1.55%) |
Oct 05, 2023 | 18.62 | 18.75 | 18.51 | 18.74 | 7,894 | +0.06(+0.32%) |
Oct 04, 2023 | 18.46 | 18.68 | 18.29 | 18.68 | 13,505 | +0.39(+2.13%) |
Oct 03, 2023 | 18.73 | 18.73 | 18.29 | 18.29 | 2,389 | -0.69(-3.64%) |
Oct 02, 2023 | 19.15 | 19.15 | 18.78 | 18.98 | 6,870 | -0.01(-0.05%) |
Sep 29, 2023 | 19.18 | 19.37 | 18.99 | 18.99 | 7,625 | -0.04(-0.21%) |
Sep 28, 2023 | 18.93 | 19.06 | 18.93 | 19.03 | 5,497 | -0.06(-0.31%) |
Sep 27, 2023 | 19.05 | 19.11 | 18.82 | 19.09 | 3,659 | +0.13(+0.69%) |
Sep 26, 2023 | 19.19 | 19.19 | 18.96 | 18.96 | 6,314 | -0.39(-2.02%) |
Sep 25, 2023 | 19.19 | 19.36 | 19.22 | 19.35 | 8,280 | -0.02(-0.10%) |
Sep 22, 2023 | 19.60 | 19.63 | 19.33 | 19.37 | 3,327 | -0.03(-0.13%) |
Sep 21, 2023 | 19.55 | 19.64 | 19.39 | 19.39 | 5,276 | -0.37(-1.87%) |
Sep 20, 2023 | 20.02 | 20.23 | 19.76 | 19.76 | 5,737 | -0.17(-0.85%) |
Sep 19, 2023 | 20.16 | 20.16 | 19.90 | 19.93 | 5,762 | -0.41(-2.01%) |
Sep 18, 2023 | 20.33 | 20.44 | 20.21 | 20.34 | 4,883 | +0.06(+0.30%) |
Sep 15, 2023 | 20.44 | 20.46 | 20.28 | 20.28 | 4,330 | -0.30(-1.46%) |
Sep 14, 2023 | 20.49 | 20.66 | 20.40 | 20.58 | 7,625 | +0.36(+1.78%) |
Sep 13, 2023 | 20.32 | 20.46 | 20.22 | 20.22 | 7,144 | -0.04(-0.18%) |
Sep 12, 2023 | 20.36 | 20.49 | 20.25 | 20.26 | 5,199 | -0.17(-0.84%) |
Sep 11, 2023 | 20.54 | 20.54 | 20.21 | 20.43 | 3,635 | +0.01(+0.05%) |
Sep 08, 2023 | 20.48 | 20.63 | 20.30 | 20.42 | 6,809 | -0.11(-0.53%) |
Sep 07, 2023 | 20.33 | 20.53 | 20.05 | 20.53 | 9,822 | +0.07(+0.34%) |
Sep 06, 2023 | 20.67 | 20.79 | 20.46 | 20.46 | 3,192 | -0.39(-1.87%) |
Sep 05, 2023 | 20.76 | 20.85 | 20.61 | 20.85 | 4,546 | -0.07(-0.33%) |
Sep 01, 2023 | 20.94 | 20.98 | 20.68 | 20.92 | 3,951 | +0.25(+1.21%) |
Aug 31, 2023 | 21.09 | 21.17 | 20.63 | 20.67 | 14,936 | -0.44(-2.08%) |
Aug 30, 2023 | 21.13 | 21.18 | 20.86 | 21.11 | 5,301 | +0.11(+0.52%) |
Aug 29, 2023 | 20.09 | 21.18 | 19.91 | 21.00 | 9,881 | +0.92(+4.58%) |
Aug 28, 2023 | 20.00 | 20.40 | 19.99 | 20.08 | 6,484 | +0.10(+0.50%) |
Aug 25, 2023 | 19.92 | 20.17 | 19.69 | 19.98 | 9,767 | +0.05(+0.25%) |
Aug 24, 2023 | 20.43 | 20.43 | 19.78 | 19.93 | 8,290 | -0.23(-1.14%) |
Aug 23, 2023 | 19.70 | 20.38 | 19.70 | 20.16 | 22,970 | +0.20(+1.00%) |
Aug 22, 2023 | 20.16 | 20.16 | 19.76 | 19.96 | 8,916 | -0.02(-0.10%) |
Aug 21, 2023 | 19.91 | 20.04 | 19.71 | 19.98 | 5,170 | +0.26(+1.32%) |
Aug 18, 2023 | 19.80 | 19.98 | 19.34 | 19.72 | 9,144 | -0.67(-3.28%) |
Aug 17, 2023 | 20.73 | 20.73 | 20.13 | 20.39 | 4,606 | -0.21(-1.02%) |
Aug 16, 2023 | 21.05 | 21.05 | 20.60 | 20.60 | 5,981 | -0.39(-1.86%) |
Aug 15, 2023 | 21.49 | 21.51 | 20.99 | 20.99 | 4,685 | -0.45(-2.10%) |
Aug 14, 2023 | 21.33 | 21.53 | 21.15 | 21.44 | 12,797 | -0.20(-0.92%) |
Aug 11, 2023 | 21.46 | 21.73 | 21.26 | 21.64 | 13,901 | +0.04(+0.19%) |
Aug 10, 2023 | 21.94 | 22.24 | 21.51 | 21.60 | 5,532 | -0.19(-0.87%) |
Aug 09, 2023 | 22.29 | 22.37 | 21.79 | 21.79 | 8,406 | -0.48(-2.15%) |
Aug 08, 2023 | 22.16 | 22.27 | 21.54 | 22.27 | 29,362 | +0.00(+0.02%) |
Aug 07, 2023 | 22.44 | 22.47 | 22.07 | 22.26 | 4,421 | -0.18(-0.82%) |
Aug 04, 2023 | 22.62 | 22.77 | 22.38 | 22.45 | 5,619 | +0.00(+0.00%) |
Aug 03, 2023 | 22.53 | 22.65 | 22.45 | 22.45 | 10,805 | -0.16(-0.71%) |
Aug 02, 2023 | 23.10 | 23.30 | 22.56 | 22.61 | 6,780 | -0.62(-2.67%) |
Aug 01, 2023 | 23.36 | 23.39 | 23.04 | 23.23 | 14,376 | -0.28(-1.19%) |
Jul 31, 2023 | 23.29 | 23.67 | 23.28 | 23.51 | 11,521 | +0.32(+1.38%) |
Jul 28, 2023 | 23.21 | 23.48 | 23.14 | 23.19 | 6,083 | +0.17(+0.76%) |
Jul 27, 2023 | 23.51 | 23.59 | 22.96 | 23.01 | 6,094 | -0.10(-0.45%) |
Jul 26, 2023 | 23.10 | 23.30 | 22.94 | 23.12 | 8,282 | -0.23(-0.98%) |
Jul 25, 2023 | 23.05 | 23.46 | 23.05 | 23.35 | 21,056 | +0.43(+1.87%) |
Jul 24, 2023 | 22.88 | 23.00 | 22.76 | 22.92 | 19,303 | -0.07(-0.30%) |
Jul 21, 2023 | 23.24 | 23.37 | 22.86 | 22.99 | 7,166 | -0.30(-1.29%) |
Jul 20, 2023 | 23.55 | 23.61 | 22.97 | 23.29 | 3,558 | -0.44(-1.85%) |
Jul 19, 2023 | 23.64 | 23.79 | 23.42 | 23.73 | 6,482 | +0.39(+1.67%) |
Jul 18, 2023 | 23.37 | 23.57 | 23.34 | 23.34 | 14,917 | -0.35(-1.48%) |
Jul 17, 2023 | 23.36 | 23.76 | 23.36 | 23.69 | 11,500 | +0.33(+1.41%) |
Jul 14, 2023 | 23.80 | 23.98 | 23.36 | 23.36 | 7,243 | -0.52(-2.18%) |
Jul 13, 2023 | 22.84 | 23.89 | 22.84 | 23.88 | 8,045 | +1.27(+5.61%) |
Jul 12, 2023 | 22.90 | 23.07 | 22.57 | 22.61 | 9,679 | -0.06(-0.26%) |
Jul 11, 2023 | 22.12 | 22.67 | 22.12 | 22.67 | 23,580 | +0.60(+2.72%) |
Jul 10, 2023 | 21.87 | 22.17 | 21.83 | 22.07 | 11,086 | +0.24(+1.10%) |
Jul 07, 2023 | 21.61 | 22.22 | 21.61 | 21.83 | 5,058 | +0.03(+0.14%) |
Jul 06, 2023 | 21.75 | 21.80 | 21.33 | 21.80 | 5,044 | +0.00(+0.00%) |
Jul 05, 2023 | 21.76 | 22.11 | 21.76 | 21.80 | 4,854 | -0.17(-0.77%) |
Jul 03, 2023 | 21.55 | 21.98 | 21.55 | 21.97 | 9,576 | +0.42(+1.95%) |
Jun 30, 2023 | 21.45 | 21.78 | 21.27 | 21.55 | 6,868 | +0.22(+1.03%) |
Jun 29, 2023 | 20.78 | 21.37 | 20.78 | 21.33 | 4,762 | +0.39(+1.86%) |
Jun 28, 2023 | 20.94 | 21.18 | 20.89 | 20.94 | 19,229 | -0.10(-0.47%) |
Jun 27, 2023 | 20.87 | 21.19 | 20.81 | 21.04 | 13,044 | +0.16(+0.77%) |
Jun 26, 2023 | 21.10 | 21.10 | 20.76 | 20.88 | 6,544 | -0.19(-0.90%) |
Jun 23, 2023 | 21.24 | 21.37 | 21.00 | 21.07 | 7,203 | -0.22(-1.02%) |
Jun 22, 2023 | 21.54 | 21.60 | 21.22 | 21.29 | 12,545 | -0.52(-2.37%) |
Jun 21, 2023 | 21.64 | 21.80 | 21.47 | 21.80 | 6,518 | +0.14(+0.64%) |
Jun 20, 2023 | 21.78 | 21.89 | 21.39 | 21.66 | 14,442 | -0.43(-1.94%) |
Jun 16, 2023 | 21.97 | 22.09 | 21.66 | 22.09 | 10,308 | +0.22(+1.00%) |