Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.70 | 19.41 | 18.60 | 19.34 | 501,951 | +0.67(+3.59%) |
May 30, 2024 | 18.28 | 18.81 | 18.28 | 18.67 | 167,569 | +0.33(+1.80%) |
May 29, 2024 | 18.53 | 18.67 | 18.30 | 18.34 | 199,266 | -0.35(-1.87%) |
May 28, 2024 | 18.27 | 18.73 | 18.16 | 18.69 | 280,498 | +0.56(+3.09%) |
May 24, 2024 | 18.30 | 18.34 | 18.03 | 18.13 | 163,077 | -0.09(-0.49%) |
May 23, 2024 | 18.73 | 18.76 | 18.10 | 18.22 | 248,230 | -0.45(-2.41%) |
May 22, 2024 | 19.17 | 19.23 | 18.52 | 18.67 | 336,602 | -0.48(-2.51%) |
May 21, 2024 | 19.12 | 19.26 | 18.94 | 19.15 | 230,894 | -0.05(-0.26%) |
May 20, 2024 | 19.22 | 19.44 | 19.19 | 19.20 | 200,513 | -0.05(-0.26%) |
May 17, 2024 | 19.43 | 19.51 | 19.19 | 19.25 | 204,596 | -0.10(-0.52%) |
May 16, 2024 | 19.19 | 19.45 | 19.15 | 19.35 | 198,820 | +0.15(+0.78%) |
May 15, 2024 | 19.31 | 19.31 | 18.83 | 19.20 | 243,435 | -0.03(-0.16%) |
May 14, 2024 | 19.13 | 19.43 | 18.91 | 19.23 | 332,364 | -0.01(-0.05%) |
May 13, 2024 | 19.13 | 19.36 | 18.95 | 19.24 | 272,598 | +0.37(+1.96%) |
May 10, 2024 | 19.71 | 19.80 | 18.79 | 18.87 | 221,609 | -0.84(-4.26%) |
May 09, 2024 | 19.27 | 19.73 | 19.10 | 19.71 | 322,866 | +0.49(+2.55%) |
May 08, 2024 | 18.64 | 19.26 | 18.59 | 19.22 | 254,236 | +0.30(+1.59%) |
May 07, 2024 | 18.76 | 19.21 | 18.63 | 18.92 | 247,168 | +0.12(+0.64%) |
May 06, 2024 | 18.73 | 19.33 | 18.68 | 18.80 | 367,408 | +0.20(+1.08%) |
May 03, 2024 | 18.87 | 19.11 | 18.39 | 18.60 | 322,105 | +0.06(+0.32%) |
May 02, 2024 | 18.36 | 18.69 | 18.27 | 18.54 | 286,615 | +0.45(+2.49%) |
May 01, 2024 | 18.15 | 18.49 | 17.80 | 18.09 | 366,043 | -0.09(-0.50%) |
Apr 30, 2024 | 19.31 | 19.37 | 18.18 | 18.18 | 338,915 | -1.34(-6.86%) |
Apr 29, 2024 | 20.00 | 20.14 | 19.38 | 19.52 | 170,005 | -0.39(-1.96%) |
Apr 26, 2024 | 19.21 | 20.02 | 19.21 | 19.91 | 296,292 | +0.60(+3.11%) |
Apr 25, 2024 | 19.05 | 19.50 | 18.80 | 19.31 | 320,356 | +0.21(+1.10%) |
Apr 24, 2024 | 19.39 | 19.48 | 18.84 | 19.10 | 329,911 | -0.36(-1.85%) |
Apr 23, 2024 | 19.29 | 19.57 | 19.17 | 19.46 | 305,447 | +0.08(+0.41%) |
Apr 22, 2024 | 19.58 | 19.77 | 19.30 | 19.38 | 336,324 | -0.28(-1.42%) |
Apr 19, 2024 | 19.27 | 19.81 | 19.21 | 19.66 | 382,419 | +0.21(+1.08%) |
Apr 18, 2024 | 19.93 | 20.07 | 19.45 | 19.45 | 268,157 | -0.41(-2.06%) |
Apr 17, 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 263,629 | -0.75(-3.64%) |
Apr 16, 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 340,213 | -0.66(-3.10%) |
Apr 15, 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 195,551 | -0.42(-1.94%) |
Apr 12, 2024 | 23.03 | 23.30 | 21.45 | 21.69 | 192,649 | -1.22(-5.33%) |
Apr 11, 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 150,139 | +0.15(+0.66%) |
Apr 10, 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 182,165 | -0.13(-0.57%) |
Apr 09, 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 139,300 | -0.29(-1.25%) |
Apr 08, 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 158,491 | -0.02(-0.09%) |
Apr 05, 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 181,498 | -0.22(-0.94%) |
Apr 04, 2024 | 23.77 | 23.86 | 23.35 | 23.42 | 204,936 | -0.13(-0.55%) |
Apr 03, 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 346,790 | +0.17(+0.73%) |
Apr 02, 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 320,049 | +0.22(+0.95%) |
Apr 01, 2024 | 22.95 | 23.57 | 22.54 | 23.16 | 460,763 | +0.63(+2.80%) |
Mar 28, 2024 | 22.92 | 22.70 | 22.49 | 22.53 | 299,238 | -0.29(-1.27%) |
Mar 27, 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 293,005 | -0.19(-0.83%) |
Mar 26, 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 420,314 | -1.89(-7.59%) |
Mar 25, 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 232,920 | +0.28(+1.14%) |
Mar 22, 2024 | 24.87 | 24.87 | 24.36 | 24.62 | 272,526 | -0.29(-1.16%) |
Mar 21, 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 273,950 | +0.79(+3.28%) |
Mar 20, 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 255,990 | +0.17(+0.71%) |
Mar 19, 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 461,743 | +0.22(+0.93%) |
Mar 18, 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 188,142 | -0.23(-0.96%) |
Mar 15, 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 445,513 | +0.43(+1.83%) |
Mar 14, 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 208,076 | +0.56(+2.44%) |
Mar 13, 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 155,055 | +0.13(+0.57%) |
Mar 12, 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 158,585 | -0.14(-0.61%) |
Mar 11, 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 143,942 | +0.21(+0.92%) |
Mar 08, 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 110,594 | +0.28(+1.24%) |
Mar 07, 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 117,964 | +0.12(+0.54%) |
Mar 06, 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 144,014 | -0.37(-1.63%) |
Mar 05, 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 245,062 | +0.25(+1.11%) |
Mar 04, 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 155,975 | -0.65(-2.81%) |
Mar 01, 2024 | 22.91 | 23.30 | 22.67 | 23.14 | 189,197 | +0.54(+2.39%) |
Feb 29, 2024 | 22.96 | 23.46 | 22.48 | 22.60 | 251,822 | -0.05(-0.22%) |
Feb 28, 2024 | 23.21 | 23.65 | 22.59 | 22.65 | 341,506 | -0.87(-3.70%) |
Feb 27, 2024 | 21.99 | 23.69 | 21.84 | 23.52 | 399,020 | +2.18(+10.22%) |
Feb 26, 2024 | 21.11 | 21.51 | 20.82 | 21.34 | 175,969 | +0.08(+0.38%) |
Feb 23, 2024 | 20.73 | 21.38 | 20.73 | 21.26 | 242,278 | +0.22(+1.05%) |
Feb 22, 2024 | 20.97 | 21.35 | 20.69 | 21.04 | 306,366 | -0.17(-0.80%) |
Feb 21, 2024 | 21.11 | 21.60 | 20.90 | 21.21 | 156,803 | +0.19(+0.90%) |
Feb 20, 2024 | 21.08 | 21.36 | 20.82 | 21.02 | 131,116 | -0.18(-0.85%) |
Feb 16, 2024 | 21.19 | 21.28 | 20.71 | 21.20 | 134,483 | -0.03(-0.14%) |
Feb 15, 2024 | 20.48 | 21.26 | 20.43 | 21.23 | 160,129 | +0.85(+4.17%) |
Feb 14, 2024 | 20.32 | 20.47 | 20.07 | 20.38 | 198,689 | +0.33(+1.65%) |
Feb 13, 2024 | 20.84 | 20.93 | 20.03 | 20.05 | 242,773 | -1.03(-4.89%) |
Feb 12, 2024 | 20.50 | 21.23 | 20.50 | 21.08 | 165,055 | +0.70(+3.43%) |
Feb 09, 2024 | 20.40 | 20.64 | 20.27 | 20.38 | 200,369 | +0.06(+0.30%) |
Feb 08, 2024 | 19.61 | 20.36 | 19.61 | 20.32 | 305,774 | +0.71(+3.62%) |
Feb 07, 2024 | 19.89 | 20.01 | 19.43 | 19.61 | 159,508 | -0.28(-1.41%) |
Feb 06, 2024 | 19.71 | 20.13 | 19.70 | 19.89 | 210,649 | +0.27(+1.38%) |
Feb 05, 2024 | 19.67 | 19.68 | 18.93 | 19.62 | 358,284 | -0.10(-0.51%) |
Feb 02, 2024 | 20.10 | 20.22 | 19.61 | 19.72 | 271,261 | -0.54(-2.67%) |
Feb 01, 2024 | 20.15 | 20.39 | 19.55 | 20.26 | 292,400 | +0.19(+0.95%) |
Jan 31, 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 231,454 | -1.09(-5.15%) |
Jan 30, 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 162,638 | -0.98(-4.43%) |
Jan 29, 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 185,902 | -0.02(-0.09%) |
Jan 26, 2024 | 21.88 | 22.34 | 21.66 | 22.16 | 220,145 | +0.37(+1.70%) |
Jan 25, 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 260,937 | -0.20(-0.91%) |
Jan 24, 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 237,987 | +0.63(+2.95%) |
Jan 23, 2024 | 21.38 | 21.84 | 21.32 | 21.36 | 170,807 | +0.06(+0.28%) |
Jan 22, 2024 | 21.20 | 21.69 | 21.11 | 21.30 | 274,301 | +0.20(+0.95%) |
Jan 19, 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 151,770 | +0.01(+0.05%) |
Jan 18, 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 197,663 | +0.63(+3.08%) |
Jan 17, 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 179,641 | -0.19(-0.92%) |
Jan 16, 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 204,653 | -0.39(-1.85%) |
Jan 12, 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 150,542 | +0.57(+2.78%) |
Jan 11, 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 305,601 | +0.09(+0.44%) |
Jan 10, 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 244,927 | -0.47(-2.25%) |
Jan 09, 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 187,017 | -0.74(-3.43%) |
Jan 08, 2024 | 21.93 | 21.93 | 21.12 | 21.59 | 224,019 | -0.81(-3.62%) |
Jan 05, 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 160,570 | +0.64(+2.94%) |
Jan 04, 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 250,269 | -0.75(-3.33%) |
Jan 03, 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 173,644 | -0.26(-1.14%) |
Jan 02, 2024 | 23.41 | 23.58 | 22.67 | 22.77 | 179,541 | -0.50(-2.15%) |
Dec 29, 2023 | 23.53 | 23.59 | 23.24 | 23.27 | 155,355 | -0.31(-1.31%) |
Dec 28, 2023 | 23.62 | 23.70 | 23.40 | 23.58 | 161,833 | -0.25(-1.05%) |
Dec 27, 2023 | 23.80 | 23.99 | 23.62 | 23.83 | 106,713 | -0.01(-0.04%) |
Dec 26, 2023 | 23.71 | 24.00 | 23.36 | 23.84 | 124,002 | +0.53(+2.27%) |
Dec 22, 2023 | 23.70 | 23.98 | 23.25 | 23.31 | 116,354 | -0.20(-0.85%) |
Dec 21, 2023 | 23.04 | 23.52 | 22.70 | 23.51 | 191,781 | +0.44(+1.91%) |
Dec 20, 2023 | 22.97 | 23.65 | 22.88 | 23.07 | 270,048 | +0.06(+0.26%) |
Dec 19, 2023 | 22.77 | 23.22 | 22.41 | 23.01 | 160,887 | +0.41(+1.81%) |
Dec 18, 2023 | 22.83 | 23.32 | 22.58 | 22.60 | 211,809 | +0.26(+1.16%) |
Dec 15, 2023 | 22.69 | 22.77 | 22.28 | 22.34 | 937,186 | -0.33(-1.46%) |
Dec 14, 2023 | 22.58 | 23.12 | 22.40 | 22.67 | 237,045 | +0.74(+3.37%) |
Dec 13, 2023 | 20.85 | 21.99 | 20.74 | 21.93 | 238,597 | +1.19(+5.74%) |
Dec 12, 2023 | 21.30 | 21.48 | 20.69 | 20.74 | 221,935 | -0.68(-3.17%) |
Dec 11, 2023 | 21.45 | 21.80 | 21.38 | 21.42 | 224,028 | -0.10(-0.46%) |
Dec 08, 2023 | 21.15 | 21.56 | 21.10 | 21.52 | 173,022 | +0.58(+2.77%) |
Dec 07, 2023 | 20.94 | 21.14 | 20.55 | 20.94 | 251,772 | +0.06(+0.29%) |
Dec 06, 2023 | 21.57 | 21.99 | 20.83 | 20.88 | 205,832 | -0.80(-3.69%) |
Dec 05, 2023 | 22.47 | 22.48 | 21.65 | 21.68 | 209,042 | -0.74(-3.30%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.24 | 22.42 | 168,538 | -0.14(-0.62%) |
Dec 01, 2023 | 22.27 | 22.86 | 22.22 | 22.56 | 211,732 | +0.34(+1.53%) |
Nov 30, 2023 | 22.79 | 23.23 | 22.16 | 22.22 | 236,969 | -0.28(-1.24%) |
Nov 29, 2023 | 22.67 | 22.88 | 22.39 | 22.50 | 248,520 | +0.00(+0.00%) |
Nov 28, 2023 | 22.55 | 22.63 | 22.26 | 22.50 | 173,500 | -0.06(-0.27%) |
Nov 27, 2023 | 22.51 | 22.79 | 22.37 | 22.56 | 168,006 | -0.10(-0.44%) |
Nov 24, 2023 | 22.50 | 22.89 | 22.50 | 22.66 | 86,965 | +0.16(+0.71%) |
Nov 22, 2023 | 21.90 | 22.55 | 21.73 | 22.50 | 157,414 | +0.00(+0.00%) |
Nov 21, 2023 | 22.65 | 22.80 | 22.40 | 22.50 | 201,839 | -0.43(-1.88%) |
Nov 20, 2023 | 22.90 | 23.05 | 22.65 | 22.93 | 136,074 | +0.36(+1.60%) |
Nov 17, 2023 | 22.85 | 23.31 | 22.55 | 22.57 | 257,280 | +0.04(+0.18%) |
Nov 16, 2023 | 23.30 | 23.60 | 22.29 | 22.53 | 261,460 | -0.96(-4.09%) |
Nov 15, 2023 | 23.30 | 23.91 | 23.30 | 23.49 | 298,158 | +0.18(+0.77%) |
Nov 14, 2023 | 22.86 | 23.40 | 22.41 | 23.31 | 221,005 | +0.87(+3.88%) |
Nov 13, 2023 | 22.23 | 22.54 | 21.88 | 22.44 | 209,720 | +0.10(+0.45%) |
Nov 10, 2023 | 22.24 | 22.64 | 21.96 | 22.34 | 273,219 | +0.31(+1.41%) |
Nov 09, 2023 | 21.92 | 22.19 | 21.66 | 22.03 | 301,505 | +0.25(+1.15%) |
Nov 08, 2023 | 21.57 | 21.89 | 21.49 | 21.78 | 228,272 | +0.00(+0.00%) |
Nov 07, 2023 | 22.17 | 22.17 | 21.34 | 21.78 | 242,388 | -0.83(-3.67%) |
Nov 06, 2023 | 23.33 | 23.34 | 22.39 | 22.61 | 311,645 | -0.41(-1.78%) |
Nov 03, 2023 | 23.56 | 23.76 | 22.77 | 23.02 | 331,134 | -0.37(-1.58%) |
Nov 02, 2023 | 23.18 | 23.57 | 22.94 | 23.39 | 231,799 | +0.45(+1.96%) |
Nov 01, 2023 | 22.00 | 23.14 | 21.64 | 22.94 | 435,747 | +1.28(+5.91%) |
Oct 31, 2023 | 22.93 | 22.93 | 21.51 | 21.66 | 451,688 | -1.10(-4.83%) |
Oct 30, 2023 | 23.04 | 23.47 | 22.25 | 22.76 | 298,324 | -0.02(-0.09%) |
Oct 27, 2023 | 23.50 | 24.30 | 22.25 | 22.78 | 369,145 | -1.28(-5.32%) |
Oct 26, 2023 | 24.69 | 24.69 | 23.86 | 24.06 | 175,115 | -0.73(-2.94%) |
Oct 25, 2023 | 25.00 | 25.26 | 24.52 | 24.79 | 177,708 | -0.38(-1.51%) |
Oct 24, 2023 | 24.68 | 25.46 | 24.50 | 25.17 | 238,486 | +0.56(+2.28%) |
Oct 23, 2023 | 25.55 | 25.59 | 24.58 | 24.61 | 249,666 | -1.08(-4.20%) |
Oct 20, 2023 | 26.49 | 26.49 | 25.60 | 25.69 | 215,807 | -0.72(-2.73%) |
Oct 19, 2023 | 26.05 | 26.75 | 25.97 | 26.41 | 178,776 | +0.18(+0.69%) |
Oct 18, 2023 | 26.16 | 26.33 | 25.98 | 26.23 | 127,103 | +0.10(+0.38%) |
Oct 17, 2023 | 25.70 | 26.46 | 25.70 | 26.13 | 163,866 | +0.24(+0.93%) |
Oct 16, 2023 | 26.16 | 26.23 | 25.74 | 25.89 | 118,107 | -0.08(-0.31%) |
Oct 13, 2023 | 25.95 | 26.25 | 25.81 | 25.97 | 111,372 | +0.36(+1.41%) |
Oct 12, 2023 | 26.21 | 26.21 | 25.29 | 25.61 | 98,417 | -0.33(-1.27%) |
Oct 11, 2023 | 25.48 | 25.95 | 25.42 | 25.94 | 147,942 | +0.17(+0.66%) |
Oct 10, 2023 | 25.73 | 25.91 | 25.58 | 25.77 | 111,732 | +0.00(+0.00%) |
Oct 09, 2023 | 25.63 | 26.11 | 25.60 | 25.77 | 116,102 | +0.69(+2.75%) |
Oct 06, 2023 | 25.28 | 25.84 | 25.04 | 25.08 | 143,109 | -0.22(-0.87%) |
Oct 05, 2023 | 25.47 | 26.03 | 25.14 | 25.30 | 233,026 | -0.39(-1.52%) |
Oct 04, 2023 | 26.58 | 26.58 | 25.55 | 25.69 | 194,798 | -1.37(-5.06%) |
Oct 03, 2023 | 26.69 | 27.23 | 26.57 | 27.06 | 113,722 | +0.39(+1.46%) |
Oct 02, 2023 | 28.08 | 28.11 | 26.30 | 26.67 | 213,638 | -1.50(-5.32%) |
Sep 29, 2023 | 28.79 | 28.87 | 27.74 | 28.17 | 206,142 | -0.71(-2.46%) |
Sep 28, 2023 | 29.35 | 29.50 | 28.48 | 28.88 | 357,301 | -0.53(-1.80%) |
Sep 27, 2023 | 28.47 | 29.51 | 28.37 | 29.41 | 187,507 | +1.35(+4.81%) |
Sep 26, 2023 | 27.28 | 28.15 | 27.22 | 28.06 | 264,851 | +0.58(+2.11%) |
Sep 25, 2023 | 27.60 | 27.52 | 27.23 | 27.48 | 203,477 | -0.21(-0.76%) |
Sep 22, 2023 | 28.01 | 28.35 | 27.65 | 27.69 | 148,609 | -0.22(-0.79%) |
Sep 21, 2023 | 28.64 | 28.68 | 27.84 | 27.91 | 166,193 | -0.70(-2.45%) |
Sep 20, 2023 | 28.01 | 28.89 | 28.01 | 28.61 | 215,190 | +0.59(+2.11%) |
Sep 19, 2023 | 29.00 | 29.00 | 28.01 | 28.02 | 93,706 | -0.78(-2.71%) |
Sep 18, 2023 | 29.23 | 29.36 | 28.63 | 28.80 | 162,978 | -0.11(-0.38%) |
Sep 15, 2023 | 29.33 | 29.78 | 28.54 | 28.91 | 1,041,926 | -0.36(-1.23%) |
Sep 14, 2023 | 29.92 | 30.12 | 29.13 | 29.27 | 191,636 | -0.16(-0.54%) |
Sep 13, 2023 | 30.57 | 30.77 | 29.19 | 29.43 | 319,867 | -1.10(-3.60%) |
Sep 12, 2023 | 29.43 | 30.93 | 29.43 | 30.53 | 401,840 | +1.42(+4.88%) |
Sep 11, 2023 | 29.17 | 29.33 | 28.73 | 29.11 | 356,397 | -0.09(-0.31%) |
Sep 08, 2023 | 29.22 | 29.59 | 29.13 | 29.20 | 162,806 | -0.12(-0.41%) |
Sep 07, 2023 | 28.50 | 29.65 | 28.49 | 29.32 | 337,717 | +0.22(+0.76%) |
Sep 06, 2023 | 28.60 | 29.41 | 28.46 | 29.10 | 217,321 | +0.52(+1.82%) |
Sep 05, 2023 | 28.68 | 28.96 | 28.03 | 28.58 | 234,873 | -0.18(-0.63%) |
Sep 01, 2023 | 27.94 | 29.26 | 27.94 | 28.76 | 173,443 | +1.18(+4.28%) |
Aug 31, 2023 | 27.58 | 27.71 | 27.27 | 27.58 | 228,201 | +0.07(+0.25%) |
Aug 30, 2023 | 27.47 | 27.75 | 27.32 | 27.51 | 112,897 | +0.22(+0.81%) |
Aug 29, 2023 | 27.50 | 27.59 | 27.14 | 27.29 | 156,532 | -0.22(-0.80%) |
Aug 28, 2023 | 27.45 | 27.89 | 27.16 | 27.51 | 105,402 | +0.22(+0.81%) |
Aug 25, 2023 | 27.81 | 27.81 | 27.07 | 27.29 | 111,833 | -0.34(-1.23%) |
Aug 24, 2023 | 27.54 | 27.91 | 27.16 | 27.63 | 161,076 | -0.21(-0.75%) |
Aug 23, 2023 | 27.24 | 27.85 | 27.02 | 27.84 | 129,366 | +0.27(+0.98%) |
Aug 22, 2023 | 27.56 | 28.14 | 27.30 | 27.57 | 151,051 | -0.05(-0.18%) |
Aug 21, 2023 | 28.12 | 28.43 | 27.39 | 27.62 | 179,658 | -0.48(-1.71%) |
Aug 18, 2023 | 27.63 | 28.67 | 26.80 | 28.10 | 318,394 | +0.19(+0.68%) |
Aug 17, 2023 | 27.92 | 28.09 | 27.51 | 27.91 | 219,314 | +0.44(+1.60%) |
Aug 16, 2023 | 27.35 | 27.81 | 27.20 | 27.47 | 202,186 | +0.12(+0.44%) |
Aug 15, 2023 | 27.58 | 27.69 | 27.08 | 27.35 | 184,497 | -0.49(-1.76%) |
Aug 14, 2023 | 28.08 | 28.08 | 27.55 | 27.84 | 206,592 | -0.37(-1.31%) |
Aug 11, 2023 | 27.94 | 28.35 | 27.82 | 28.21 | 241,621 | +0.31(+1.11%) |
Aug 10, 2023 | 27.41 | 27.93 | 27.41 | 27.90 | 270,902 | +0.41(+1.49%) |
Aug 09, 2023 | 27.11 | 27.82 | 26.90 | 27.49 | 186,573 | +0.63(+2.35%) |
Aug 08, 2023 | 26.87 | 27.12 | 26.56 | 26.86 | 293,688 | -0.33(-1.21%) |
Aug 07, 2023 | 27.66 | 27.89 | 26.97 | 27.19 | 249,987 | -0.56(-2.02%) |
Aug 04, 2023 | 28.34 | 28.35 | 27.55 | 27.75 | 213,465 | -0.36(-1.28%) |
Aug 03, 2023 | 27.88 | 28.62 | 27.58 | 28.11 | 412,982 | +0.50(+1.81%) |
Aug 02, 2023 | 26.76 | 27.65 | 26.37 | 27.61 | 500,475 | +0.49(+1.81%) |
Aug 01, 2023 | 27.30 | 28.50 | 26.33 | 27.12 | 528,237 | +1.23(+4.75%) |
Jul 31, 2023 | 25.63 | 26.02 | 25.36 | 25.89 | 294,379 | +0.62(+2.45%) |
Jul 28, 2023 | 24.90 | 25.34 | 24.90 | 25.27 | 206,664 | +0.48(+1.94%) |
Jul 27, 2023 | 25.29 | 25.47 | 24.58 | 24.79 | 348,844 | -0.46(-1.82%) |
Jul 26, 2023 | 25.26 | 25.60 | 25.01 | 25.25 | 429,403 | -0.20(-0.79%) |
Jul 25, 2023 | 25.57 | 25.63 | 25.32 | 25.45 | 205,703 | -0.05(-0.20%) |
Jul 24, 2023 | 25.00 | 25.73 | 24.98 | 25.50 | 508,084 | +0.52(+2.08%) |
Jul 21, 2023 | 25.50 | 25.62 | 24.93 | 24.98 | 232,176 | -0.47(-1.85%) |
Jul 20, 2023 | 25.80 | 25.80 | 25.34 | 25.45 | 164,518 | -0.15(-0.59%) |
Jul 19, 2023 | 25.59 | 26.19 | 25.50 | 25.60 | 358,851 | -0.05(-0.19%) |
Jul 18, 2023 | 24.91 | 26.02 | 24.91 | 25.65 | 504,407 | +0.66(+2.64%) |
Jul 17, 2023 | 24.61 | 25.12 | 24.54 | 24.99 | 227,629 | +0.09(+0.36%) |
Jul 14, 2023 | 25.48 | 25.48 | 24.58 | 24.90 | 266,334 | -0.77(-3.00%) |
Jul 13, 2023 | 26.08 | 26.25 | 25.31 | 25.67 | 240,928 | -0.33(-1.27%) |
Jul 12, 2023 | 26.08 | 26.16 | 25.58 | 26.00 | 337,639 | +0.36(+1.40%) |
Jul 11, 2023 | 24.83 | 25.75 | 24.32 | 25.64 | 361,053 | +1.02(+4.14%) |
Jul 10, 2023 | 24.88 | 25.13 | 24.19 | 24.62 | 160,906 | -0.12(-0.49%) |
Jul 07, 2023 | 23.16 | 24.96 | 23.10 | 24.74 | 254,186 | +1.57(+6.78%) |
Jul 06, 2023 | 22.74 | 23.30 | 22.43 | 23.17 | 719,575 | +0.20(+0.87%) |
Jul 05, 2023 | 23.52 | 23.52 | 22.91 | 22.97 | 434,243 | -0.42(-1.80%) |
Jul 03, 2023 | 23.14 | 23.42 | 23.09 | 23.39 | 81,428 | +0.12(+0.52%) |
Jun 30, 2023 | 23.24 | 23.44 | 23.02 | 23.27 | 196,012 | +0.27(+1.17%) |
Jun 29, 2023 | 22.83 | 23.14 | 22.83 | 23.00 | 132,555 | +0.32(+1.41%) |
Jun 28, 2023 | 22.80 | 22.84 | 22.38 | 22.68 | 88,094 | -0.20(-0.87%) |
Jun 27, 2023 | 22.85 | 23.08 | 22.43 | 22.88 | 140,097 | +0.19(+0.84%) |
Jun 26, 2023 | 22.29 | 23.34 | 22.29 | 22.69 | 140,245 | +0.36(+1.61%) |
Jun 23, 2023 | 22.18 | 22.61 | 21.89 | 22.33 | 251,897 | -0.34(-1.50%) |
Jun 22, 2023 | 22.76 | 22.84 | 22.27 | 22.67 | 190,030 | -0.35(-1.52%) |
Jun 21, 2023 | 23.08 | 23.46 | 22.98 | 23.02 | 167,016 | -0.22(-0.95%) |
Jun 20, 2023 | 23.42 | 23.42 | 22.60 | 23.24 | 196,649 | -0.31(-1.32%) |
Jun 16, 2023 | 24.12 | 24.12 | 23.31 | 23.55 | 541,275 | -0.29(-1.22%) |