Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.37 | 31.40 | 30.75 | 31.11 | 51,640 | -0.04(-0.13%) |
May 30, 2024 | 31.00 | 31.49 | 30.84 | 31.15 | 57,398 | +0.07(+0.23%) |
May 29, 2024 | 31.19 | 31.50 | 31.01 | 31.08 | 132,307 | -0.53(-1.68%) |
May 28, 2024 | 31.79 | 31.91 | 31.58 | 31.61 | 192,795 | -0.59(-1.83%) |
May 24, 2024 | 32.08 | 32.54 | 31.76 | 32.20 | 59,564 | +0.27(+0.85%) |
May 23, 2024 | 32.59 | 32.72 | 31.76 | 31.93 | 77,459 | -0.95(-2.89%) |
May 22, 2024 | 33.13 | 33.13 | 32.57 | 32.88 | 33,096 | -0.37(-1.11%) |
May 21, 2024 | 32.94 | 33.30 | 32.77 | 33.25 | 25,129 | +0.51(+1.56%) |
May 20, 2024 | 32.75 | 32.86 | 32.60 | 32.74 | 38,202 | -0.02(-0.06%) |
May 17, 2024 | 32.47 | 32.84 | 32.34 | 32.76 | 21,667 | +0.02(+0.06%) |
May 16, 2024 | 32.67 | 32.98 | 32.62 | 32.74 | 36,788 | +0.04(+0.12%) |
May 15, 2024 | 32.58 | 32.82 | 32.39 | 32.70 | 30,138 | +0.38(+1.18%) |
May 14, 2024 | 32.12 | 32.64 | 31.72 | 32.32 | 40,292 | -0.20(-0.62%) |
May 13, 2024 | 32.58 | 33.03 | 32.16 | 32.52 | 35,815 | +0.29(+0.90%) |
May 10, 2024 | 32.17 | 32.25 | 31.92 | 32.23 | 32,192 | +0.39(+1.22%) |
May 09, 2024 | 31.80 | 31.99 | 31.60 | 31.84 | 22,101 | -0.36(-1.12%) |
May 08, 2024 | 31.80 | 32.27 | 31.80 | 32.20 | 39,480 | +0.74(+2.35%) |
May 07, 2024 | 32.15 | 32.15 | 31.36 | 31.46 | 63,018 | -0.45(-1.41%) |
May 06, 2024 | 31.88 | 31.91 | 31.65 | 31.91 | 33,788 | +0.18(+0.57%) |
May 03, 2024 | 31.53 | 31.80 | 31.44 | 31.73 | 44,403 | +0.70(+2.26%) |
May 02, 2024 | 31.00 | 31.16 | 30.53 | 31.03 | 29,973 | -0.06(-0.19%) |
May 01, 2024 | 31.37 | 31.87 | 30.84 | 31.09 | 35,651 | -0.11(-0.35%) |
Apr 30, 2024 | 31.37 | 31.40 | 30.90 | 31.20 | 45,061 | -0.25(-0.79%) |
Apr 29, 2024 | 30.88 | 31.46 | 30.84 | 31.45 | 55,915 | +0.40(+1.29%) |
Apr 26, 2024 | 30.88 | 31.40 | 30.88 | 31.05 | 28,176 | +0.49(+1.60%) |
Apr 25, 2024 | 30.39 | 30.75 | 30.27 | 30.56 | 27,810 | +0.12(+0.39%) |
Apr 24, 2024 | 30.82 | 30.82 | 30.43 | 30.44 | 36,332 | -0.72(-2.31%) |
Apr 23, 2024 | 31.08 | 31.19 | 30.98 | 31.16 | 49,002 | +0.31(+1.00%) |
Apr 22, 2024 | 30.47 | 30.98 | 30.47 | 30.85 | 66,735 | +1.16(+3.91%) |
Apr 19, 2024 | 29.59 | 29.89 | 29.59 | 29.69 | 27,725 | +0.33(+1.12%) |
Apr 18, 2024 | 29.34 | 29.66 | 29.07 | 29.36 | 43,760 | +0.52(+1.80%) |
Apr 17, 2024 | 28.89 | 29.07 | 28.49 | 28.84 | 41,814 | +0.00(+0.00%) |
Apr 16, 2024 | 29.04 | 29.10 | 28.81 | 28.84 | 68,829 | -0.36(-1.23%) |
Apr 15, 2024 | 29.64 | 29.99 | 29.09 | 29.20 | 37,735 | +0.18(+0.62%) |
Apr 12, 2024 | 29.33 | 29.51 | 28.90 | 29.02 | 49,052 | -1.34(-4.41%) |
Apr 11, 2024 | 30.58 | 30.58 | 30.11 | 30.36 | 27,679 | +0.04(+0.13%) |
Apr 10, 2024 | 31.00 | 31.00 | 30.07 | 30.32 | 35,727 | -1.15(-3.65%) |
Apr 09, 2024 | 31.38 | 31.47 | 30.78 | 31.47 | 67,566 | +0.00(+0.00%) |
Apr 08, 2024 | 31.51 | 31.78 | 31.25 | 31.47 | 99,002 | -0.14(-0.44%) |
Apr 05, 2024 | 31.38 | 31.69 | 31.04 | 31.61 | 77,256 | +0.44(+1.41%) |
Apr 04, 2024 | 31.41 | 31.77 | 31.07 | 31.17 | 42,560 | +0.13(+0.42%) |
Apr 03, 2024 | 31.51 | 31.51 | 30.66 | 31.04 | 82,265 | -0.36(-1.15%) |
Apr 02, 2024 | 31.23 | 31.60 | 31.20 | 31.40 | 45,001 | +0.17(+0.54%) |
Apr 01, 2024 | 31.68 | 32.10 | 31.19 | 31.23 | 83,222 | -1.20(-3.70%) |
Mar 28, 2024 | 32.31 | 32.58 | 32.17 | 32.43 | 40,085 | +0.39(+1.21%) |
Mar 27, 2024 | 32.46 | 32.46 | 31.85 | 32.04 | 48,204 | -0.31(-0.97%) |
Mar 26, 2024 | 32.66 | 33.07 | 32.36 | 32.36 | 58,237 | -0.51(-1.56%) |
Mar 25, 2024 | 32.89 | 33.09 | 32.67 | 32.87 | 51,096 | +0.14(+0.43%) |
Mar 22, 2024 | 33.66 | 34.01 | 32.66 | 32.73 | 53,760 | -0.88(-2.62%) |
Mar 21, 2024 | 34.07 | 34.24 | 33.02 | 33.61 | 92,906 | +0.60(+1.81%) |
Mar 20, 2024 | 32.50 | 33.01 | 32.36 | 33.01 | 36,046 | +0.35(+1.07%) |
Mar 19, 2024 | 33.13 | 33.24 | 32.38 | 32.66 | 34,928 | -0.59(-1.77%) |
Mar 18, 2024 | 33.50 | 33.53 | 33.14 | 33.25 | 18,097 | -0.59(-1.73%) |
Mar 15, 2024 | 33.57 | 34.03 | 33.39 | 33.83 | 32,152 | +0.42(+1.25%) |
Mar 14, 2024 | 33.13 | 34.00 | 33.13 | 33.42 | 37,858 | +0.59(+1.79%) |
Mar 13, 2024 | 32.34 | 32.89 | 32.24 | 32.83 | 34,855 | +0.98(+3.06%) |
Mar 12, 2024 | 31.90 | 32.08 | 31.69 | 31.85 | 29,374 | +0.11(+0.36%) |
Mar 11, 2024 | 31.50 | 31.86 | 31.50 | 31.74 | 20,395 | +0.04(+0.12%) |
Mar 08, 2024 | 31.63 | 31.91 | 31.59 | 31.70 | 29,192 | -0.30(-0.95%) |
Mar 07, 2024 | 31.24 | 32.02 | 31.24 | 32.01 | 32,105 | +0.62(+1.99%) |
Mar 06, 2024 | 31.47 | 31.78 | 31.25 | 31.38 | 79,921 | +0.14(+0.45%) |
Mar 05, 2024 | 31.16 | 31.60 | 31.00 | 31.24 | 84,552 | -0.85(-2.65%) |
Mar 04, 2024 | 32.02 | 32.47 | 31.87 | 32.09 | 74,613 | -0.07(-0.21%) |
Mar 01, 2024 | 31.92 | 32.45 | 31.92 | 32.16 | 36,646 | -0.02(-0.06%) |
Feb 29, 2024 | 32.00 | 32.38 | 31.71 | 32.18 | 55,121 | +0.82(+2.63%) |
Feb 28, 2024 | 30.78 | 31.81 | 30.48 | 31.35 | 45,942 | +0.53(+1.71%) |
Feb 27, 2024 | 30.56 | 30.83 | 30.41 | 30.83 | 44,360 | +0.83(+2.78%) |
Feb 26, 2024 | 30.22 | 30.51 | 29.88 | 29.99 | 39,615 | -0.84(-2.73%) |
Feb 23, 2024 | 30.75 | 30.93 | 30.48 | 30.84 | 27,823 | +0.22(+0.71%) |
Feb 22, 2024 | 30.47 | 30.64 | 30.37 | 30.62 | 22,284 | +0.18(+0.60%) |
Feb 21, 2024 | 30.21 | 30.46 | 30.13 | 30.44 | 28,545 | +0.28(+0.93%) |
Feb 20, 2024 | 29.96 | 30.20 | 29.92 | 30.16 | 28,514 | +0.05(+0.15%) |
Feb 16, 2024 | 29.93 | 30.16 | 29.86 | 30.11 | 44,266 | +0.77(+2.63%) |
Feb 15, 2024 | 28.78 | 29.34 | 28.78 | 29.34 | 35,971 | +0.70(+2.44%) |
Feb 14, 2024 | 28.45 | 28.65 | 28.40 | 28.64 | 37,251 | +0.19(+0.67%) |
Feb 13, 2024 | 29.66 | 29.69 | 28.22 | 28.45 | 92,368 | -2.00(-6.58%) |
Feb 12, 2024 | 30.06 | 30.58 | 30.06 | 30.45 | 20,787 | +0.16(+0.54%) |
Feb 09, 2024 | 29.74 | 30.29 | 29.60 | 30.29 | 35,894 | +0.56(+1.89%) |
Feb 08, 2024 | 29.98 | 29.98 | 29.44 | 29.73 | 32,740 | +0.05(+0.18%) |
Feb 07, 2024 | 29.77 | 29.77 | 28.93 | 29.67 | 89,741 | +1.22(+4.30%) |
Feb 06, 2024 | 29.86 | 29.86 | 28.00 | 28.45 | 115,079 | -1.73(-5.74%) |
Feb 05, 2024 | 29.93 | 30.44 | 29.91 | 30.18 | 96,806 | +0.30(+1.00%) |
Feb 02, 2024 | 29.86 | 29.96 | 29.65 | 29.88 | 40,317 | +0.34(+1.13%) |
Feb 01, 2024 | 29.18 | 29.62 | 29.00 | 29.55 | 37,702 | +1.44(+5.13%) |
Jan 31, 2024 | 28.38 | 28.52 | 28.04 | 28.11 | 68,068 | +0.26(+0.94%) |
Jan 30, 2024 | 27.57 | 27.84 | 27.57 | 27.84 | 47,210 | +0.27(+0.99%) |
Jan 29, 2024 | 27.49 | 27.74 | 27.34 | 27.57 | 32,508 | +0.59(+2.18%) |
Jan 26, 2024 | 26.94 | 27.02 | 26.85 | 26.98 | 59,020 | +0.20(+0.74%) |
Jan 25, 2024 | 26.65 | 26.79 | 26.48 | 26.78 | 42,413 | +0.10(+0.37%) |
Jan 24, 2024 | 26.69 | 26.76 | 26.45 | 26.68 | 67,451 | +0.73(+2.79%) |
Jan 23, 2024 | 26.04 | 26.10 | 25.87 | 25.96 | 51,442 | -0.04(-0.14%) |
Jan 22, 2024 | 25.87 | 26.03 | 25.69 | 25.99 | 64,958 | -0.26(-1.00%) |
Jan 19, 2024 | 25.86 | 26.26 | 25.71 | 26.26 | 47,711 | +0.46(+1.79%) |
Jan 18, 2024 | 25.51 | 25.82 | 25.51 | 25.80 | 67,626 | +0.28(+1.10%) |
Jan 17, 2024 | 25.12 | 25.71 | 25.02 | 25.51 | 208,310 | -0.09(-0.35%) |
Jan 16, 2024 | 26.06 | 26.24 | 25.42 | 25.61 | 221,295 | -0.45(-1.74%) |
Jan 12, 2024 | 26.08 | 26.22 | 25.86 | 26.06 | 32,843 | +0.28(+1.09%) |
Jan 11, 2024 | 25.91 | 25.91 | 25.47 | 25.78 | 48,302 | -0.05(-0.18%) |
Jan 10, 2024 | 25.79 | 25.82 | 25.70 | 25.82 | 37,200 | +0.11(+0.42%) |
Jan 09, 2024 | 26.05 | 26.05 | 25.70 | 25.71 | 36,494 | -0.53(-2.00%) |
Jan 08, 2024 | 26.10 | 26.27 | 25.96 | 26.24 | 48,947 | +0.21(+0.80%) |
Jan 05, 2024 | 26.04 | 26.29 | 25.90 | 26.03 | 38,694 | -0.01(-0.03%) |
Jan 04, 2024 | 26.25 | 26.33 | 25.86 | 26.04 | 56,966 | -0.47(-1.78%) |
Jan 03, 2024 | 26.34 | 26.55 | 26.22 | 26.51 | 45,136 | -0.13(-0.48%) |
Jan 02, 2024 | 27.09 | 27.15 | 26.49 | 26.64 | 75,609 | -0.75(-2.75%) |
Dec 29, 2023 | 27.83 | 27.83 | 27.20 | 27.39 | 28,288 | -0.37(-1.34%) |
Dec 28, 2023 | 27.36 | 27.83 | 27.36 | 27.76 | 29,593 | +0.44(+1.59%) |
Dec 27, 2023 | 27.62 | 27.62 | 27.23 | 27.33 | 22,241 | -0.29(-1.05%) |
Dec 26, 2023 | 27.66 | 27.74 | 27.36 | 27.62 | 16,439 | +0.03(+0.10%) |
Dec 22, 2023 | 27.39 | 27.59 | 27.37 | 27.59 | 38,535 | +0.33(+1.20%) |
Dec 21, 2023 | 27.32 | 27.42 | 27.08 | 27.26 | 30,789 | +0.19(+0.70%) |
Dec 20, 2023 | 27.36 | 27.48 | 26.89 | 27.07 | 44,943 | -0.38(-1.39%) |
Dec 19, 2023 | 27.13 | 27.46 | 27.09 | 27.45 | 39,080 | +0.30(+1.10%) |
Dec 18, 2023 | 27.04 | 27.16 | 26.91 | 27.16 | 17,515 | +0.01(+0.03%) |
Dec 15, 2023 | 27.25 | 27.29 | 27.02 | 27.15 | 44,629 | -0.55(-2.00%) |
Dec 14, 2023 | 27.38 | 27.77 | 27.38 | 27.70 | 29,914 | +0.09(+0.33%) |
Dec 13, 2023 | 26.67 | 27.61 | 26.62 | 27.61 | 29,720 | +0.95(+3.57%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.56 | 26.66 | 30,393 | +0.08(+0.31%) |
Dec 11, 2023 | 26.57 | 26.65 | 26.43 | 26.57 | 24,056 | -0.08(-0.31%) |
Dec 08, 2023 | 26.43 | 26.70 | 26.42 | 26.66 | 27,026 | +0.20(+0.75%) |
Dec 07, 2023 | 26.54 | 26.54 | 26.28 | 26.46 | 34,843 | -0.08(-0.31%) |
Dec 06, 2023 | 26.81 | 26.81 | 26.38 | 26.54 | 58,107 | -0.46(-1.71%) |
Dec 05, 2023 | 26.91 | 27.00 | 26.76 | 27.00 | 28,173 | +0.06(+0.24%) |
Dec 04, 2023 | 26.90 | 27.07 | 26.72 | 26.94 | 38,966 | -0.63(-2.27%) |
Dec 01, 2023 | 26.91 | 27.57 | 26.89 | 27.56 | 35,639 | +0.09(+0.33%) |
Nov 30, 2023 | 27.43 | 27.57 | 27.25 | 27.47 | 21,055 | +0.26(+0.97%) |
Nov 29, 2023 | 27.22 | 27.36 | 27.03 | 27.21 | 27,997 | -0.24(-0.89%) |
Nov 28, 2023 | 27.18 | 27.45 | 27.01 | 27.45 | 50,430 | +0.63(+2.37%) |
Nov 27, 2023 | 26.77 | 26.82 | 26.63 | 26.82 | 19,419 | +0.15(+0.54%) |
Nov 24, 2023 | 26.70 | 26.75 | 26.60 | 26.67 | 16,636 | -0.06(-0.24%) |
Nov 22, 2023 | 26.78 | 26.78 | 26.57 | 26.74 | 16,857 | +0.00(+0.00%) |
Nov 21, 2023 | 26.92 | 27.01 | 26.67 | 26.74 | 36,461 | +0.04(+0.14%) |
Nov 20, 2023 | 26.77 | 26.77 | 26.50 | 26.70 | 37,531 | +0.01(+0.03%) |
Nov 17, 2023 | 26.68 | 26.73 | 26.51 | 26.69 | 33,180 | +0.00(+0.00%) |
Nov 16, 2023 | 26.51 | 26.73 | 26.51 | 26.69 | 23,072 | +0.23(+0.86%) |
Nov 15, 2023 | 26.67 | 26.70 | 26.46 | 26.47 | 46,237 | -0.22(-0.82%) |
Nov 14, 2023 | 26.35 | 26.83 | 26.35 | 26.68 | 41,886 | +0.89(+3.44%) |
Nov 13, 2023 | 25.78 | 25.99 | 25.60 | 25.80 | 41,274 | -0.13(-0.49%) |
Nov 10, 2023 | 25.99 | 25.99 | 25.56 | 25.92 | 54,575 | +0.28(+1.10%) |
Nov 09, 2023 | 25.71 | 26.01 | 25.46 | 25.64 | 30,587 | +0.08(+0.32%) |
Nov 08, 2023 | 25.59 | 25.66 | 25.43 | 25.56 | 30,567 | -0.41(-1.57%) |
Nov 07, 2023 | 25.96 | 26.04 | 25.69 | 25.97 | 35,381 | -0.17(-0.66%) |
Nov 06, 2023 | 26.29 | 26.35 | 25.81 | 26.14 | 39,314 | +0.49(+1.91%) |
Nov 03, 2023 | 25.57 | 25.85 | 25.48 | 25.65 | 34,323 | +0.51(+2.02%) |
Nov 02, 2023 | 24.68 | 25.22 | 24.65 | 25.14 | 66,477 | +0.63(+2.55%) |
Nov 01, 2023 | 24.25 | 24.58 | 24.25 | 24.52 | 42,615 | +0.50(+2.08%) |
Oct 31, 2023 | 23.86 | 24.18 | 23.80 | 24.02 | 56,790 | +0.14(+0.57%) |
Oct 30, 2023 | 23.84 | 23.96 | 23.82 | 23.88 | 37,709 | +0.13(+0.53%) |
Oct 27, 2023 | 24.28 | 24.28 | 23.71 | 23.76 | 57,886 | -1.09(-4.38%) |
Oct 26, 2023 | 24.46 | 24.88 | 23.95 | 24.84 | 38,895 | +0.05(+0.18%) |
Oct 25, 2023 | 24.92 | 25.02 | 24.72 | 24.80 | 48,620 | -0.07(-0.29%) |
Oct 24, 2023 | 24.70 | 24.92 | 24.66 | 24.87 | 49,050 | +0.10(+0.40%) |
Oct 23, 2023 | 24.71 | 25.06 | 24.44 | 24.77 | 51,702 | -0.33(-1.30%) |
Oct 20, 2023 | 25.32 | 25.32 | 25.04 | 25.10 | 34,878 | -0.08(-0.32%) |
Oct 19, 2023 | 25.15 | 25.42 | 25.08 | 25.18 | 35,090 | -0.05(-0.18%) |
Oct 18, 2023 | 25.66 | 25.66 | 25.20 | 25.22 | 44,720 | -0.19(-0.75%) |
Oct 17, 2023 | 25.18 | 25.51 | 25.15 | 25.41 | 50,964 | -0.22(-0.85%) |
Oct 16, 2023 | 25.32 | 25.71 | 25.30 | 25.63 | 39,589 | +0.53(+2.09%) |
Oct 13, 2023 | 25.32 | 25.35 | 25.02 | 25.11 | 23,515 | -0.04(-0.14%) |
Oct 12, 2023 | 25.47 | 25.47 | 24.97 | 25.14 | 33,680 | -0.43(-1.67%) |
Oct 11, 2023 | 25.62 | 25.68 | 25.36 | 25.57 | 21,830 | +0.14(+0.53%) |
Oct 10, 2023 | 25.36 | 25.53 | 25.15 | 25.43 | 22,378 | +0.24(+0.97%) |
Oct 09, 2023 | 24.89 | 25.35 | 24.86 | 25.19 | 26,473 | -0.11(-0.43%) |
Oct 06, 2023 | 24.77 | 25.38 | 24.66 | 25.30 | 56,885 | +0.94(+3.87%) |
Oct 05, 2023 | 24.16 | 24.47 | 24.00 | 24.35 | 33,417 | +0.04(+0.15%) |
Oct 04, 2023 | 23.78 | 24.34 | 23.78 | 24.32 | 64,335 | +0.46(+1.94%) |
Oct 03, 2023 | 24.35 | 24.35 | 23.68 | 23.86 | 78,955 | -0.49(-2.01%) |
Oct 02, 2023 | 24.85 | 24.85 | 24.15 | 24.35 | 49,754 | -0.51(-2.04%) |
Sep 29, 2023 | 25.15 | 25.15 | 24.79 | 24.85 | 33,919 | -0.10(-0.40%) |
Sep 28, 2023 | 24.68 | 25.05 | 24.53 | 24.95 | 54,585 | +0.64(+2.65%) |
Sep 27, 2023 | 24.38 | 24.42 | 24.10 | 24.31 | 42,854 | +0.19(+0.78%) |
Sep 26, 2023 | 24.36 | 24.36 | 23.96 | 24.12 | 38,746 | -0.72(-2.91%) |
Sep 25, 2023 | 24.72 | 24.85 | 24.74 | 24.85 | 26,894 | -0.16(-0.64%) |
Sep 22, 2023 | 25.21 | 25.21 | 24.91 | 25.01 | 34,829 | +0.20(+0.79%) |
Sep 21, 2023 | 24.87 | 25.00 | 24.69 | 24.81 | 37,123 | -0.51(-2.01%) |
Sep 20, 2023 | 25.49 | 25.61 | 25.28 | 25.32 | 29,782 | -0.03(-0.11%) |
Sep 19, 2023 | 25.28 | 25.43 | 25.23 | 25.34 | 43,034 | -0.16(-0.63%) |
Sep 18, 2023 | 25.33 | 25.52 | 25.26 | 25.51 | 34,047 | +0.22(+0.88%) |
Sep 15, 2023 | 25.14 | 25.39 | 25.14 | 25.28 | 53,732 | +0.38(+1.54%) |
Sep 14, 2023 | 24.90 | 24.90 | 24.65 | 24.90 | 42,410 | +0.21(+0.87%) |
Sep 13, 2023 | 24.58 | 24.76 | 24.58 | 24.68 | 44,935 | +0.31(+1.28%) |
Sep 12, 2023 | 24.28 | 24.47 | 24.21 | 24.37 | 32,650 | -0.12(-0.47%) |
Sep 11, 2023 | 24.35 | 24.53 | 24.26 | 24.49 | 39,032 | +0.50(+2.08%) |
Sep 08, 2023 | 23.95 | 24.03 | 23.85 | 23.99 | 30,036 | +0.24(+1.02%) |
Sep 07, 2023 | 23.66 | 23.82 | 23.61 | 23.75 | 49,140 | +0.02(+0.08%) |
Sep 06, 2023 | 23.86 | 23.94 | 23.60 | 23.73 | 30,563 | -0.04(-0.19%) |
Sep 05, 2023 | 23.84 | 23.84 | 23.69 | 23.77 | 50,600 | -0.26(-1.08%) |
Sep 01, 2023 | 24.09 | 24.09 | 23.76 | 24.03 | 43,454 | +0.20(+0.82%) |
Aug 31, 2023 | 23.97 | 23.98 | 23.68 | 23.84 | 47,090 | +0.26(+1.10%) |
Aug 30, 2023 | 23.75 | 23.78 | 23.45 | 23.58 | 53,823 | -0.26(-1.09%) |
Aug 29, 2023 | 23.66 | 23.84 | 23.47 | 23.84 | 26,886 | +0.21(+0.87%) |
Aug 28, 2023 | 23.50 | 23.66 | 23.43 | 23.63 | 35,762 | +0.28(+1.19%) |
Aug 25, 2023 | 23.26 | 23.37 | 23.06 | 23.35 | 46,283 | +0.21(+0.93%) |
Aug 24, 2023 | 23.27 | 23.33 | 23.08 | 23.14 | 45,894 | -0.05(-0.23%) |
Aug 23, 2023 | 22.77 | 23.21 | 22.77 | 23.19 | 52,260 | +0.69(+3.05%) |
Aug 22, 2023 | 22.83 | 22.83 | 22.46 | 22.51 | 81,280 | -0.21(-0.90%) |
Aug 21, 2023 | 22.79 | 22.83 | 22.59 | 22.71 | 70,080 | +0.18(+0.79%) |
Aug 18, 2023 | 22.52 | 22.54 | 22.36 | 22.53 | 80,488 | +0.12(+0.56%) |
Aug 17, 2023 | 22.68 | 22.68 | 22.27 | 22.41 | 112,979 | +0.05(+0.24%) |
Aug 16, 2023 | 22.37 | 22.63 | 22.30 | 22.35 | 91,419 | -0.11(-0.48%) |
Aug 15, 2023 | 22.82 | 22.93 | 22.41 | 22.46 | 80,820 | -0.36(-1.56%) |
Aug 14, 2023 | 22.88 | 22.95 | 22.68 | 22.82 | 62,938 | -0.08(-0.35%) |
Aug 11, 2023 | 23.01 | 23.05 | 22.73 | 22.90 | 66,660 | -0.25(-1.08%) |
Aug 10, 2023 | 23.30 | 23.41 | 23.02 | 23.15 | 59,404 | -0.14(-0.61%) |
Aug 09, 2023 | 23.38 | 23.42 | 23.18 | 23.29 | 44,344 | -0.22(-0.95%) |
Aug 08, 2023 | 23.52 | 23.58 | 23.32 | 23.51 | 36,378 | -0.41(-1.72%) |
Aug 07, 2023 | 23.81 | 23.93 | 23.72 | 23.93 | 23,890 | +0.04(+0.19%) |
Aug 04, 2023 | 23.93 | 24.09 | 23.84 | 23.88 | 18,988 | +0.03(+0.11%) |
Aug 03, 2023 | 23.80 | 23.97 | 23.75 | 23.85 | 25,505 | -0.12(-0.52%) |
Aug 02, 2023 | 24.08 | 24.10 | 23.74 | 23.98 | 41,486 | -0.37(-1.50%) |
Aug 01, 2023 | 24.41 | 24.41 | 24.24 | 24.35 | 24,397 | -0.18(-0.73%) |
Jul 31, 2023 | 24.46 | 24.57 | 24.40 | 24.52 | 22,342 | +0.25(+1.03%) |
Jul 28, 2023 | 24.42 | 24.42 | 24.14 | 24.27 | 40,160 | -0.89(-3.55%) |
Jul 27, 2023 | 25.44 | 25.71 | 24.36 | 25.17 | 56,875 | -0.10(-0.39%) |
Jul 26, 2023 | 24.75 | 25.40 | 24.73 | 25.26 | 188,172 | +0.70(+2.83%) |
Jul 25, 2023 | 24.45 | 24.61 | 24.45 | 24.57 | 34,994 | -0.16(-0.65%) |
Jul 24, 2023 | 24.54 | 24.78 | 24.46 | 24.73 | 20,554 | +0.24(+0.98%) |
Jul 21, 2023 | 24.84 | 24.84 | 24.43 | 24.49 | 32,948 | -0.17(-0.69%) |
Jul 20, 2023 | 24.68 | 24.68 | 24.44 | 24.66 | 22,450 | -0.12(-0.50%) |
Jul 19, 2023 | 24.92 | 25.00 | 24.67 | 24.78 | 29,968 | -0.27(-1.07%) |
Jul 18, 2023 | 24.97 | 25.35 | 24.93 | 25.05 | 195,312 | -0.17(-0.67%) |
Jul 17, 2023 | 24.74 | 25.43 | 24.74 | 25.22 | 149,225 | +0.26(+1.04%) |
Jul 14, 2023 | 25.13 | 25.14 | 24.86 | 24.96 | 33,525 | +0.16(+0.65%) |
Jul 13, 2023 | 24.77 | 24.80 | 24.65 | 24.80 | 30,928 | +0.26(+1.05%) |
Jul 12, 2023 | 24.50 | 24.62 | 24.45 | 24.54 | 26,454 | +0.48(+2.00%) |
Jul 11, 2023 | 23.94 | 24.10 | 23.88 | 24.06 | 46,675 | +0.41(+1.74%) |
Jul 10, 2023 | 23.72 | 23.76 | 23.58 | 23.65 | 57,839 | -0.12(-0.49%) |
Jul 07, 2023 | 23.35 | 23.84 | 23.35 | 23.76 | 74,154 | +0.35(+1.49%) |
Jul 06, 2023 | 23.61 | 23.61 | 23.17 | 23.42 | 63,673 | -0.75(-3.10%) |
Jul 05, 2023 | 24.20 | 24.24 | 24.01 | 24.17 | 46,731 | -0.54(-2.17%) |
Jul 03, 2023 | 24.53 | 24.72 | 24.53 | 24.70 | 22,317 | +0.64(+2.67%) |
Jun 30, 2023 | 24.40 | 24.40 | 24.01 | 24.06 | 32,430 | +0.18(+0.75%) |
Jun 29, 2023 | 23.79 | 23.99 | 23.62 | 23.88 | 61,206 | -0.20(-0.82%) |
Jun 28, 2023 | 24.18 | 24.18 | 24.03 | 24.08 | 28,415 | -0.34(-1.40%) |
Jun 27, 2023 | 24.34 | 24.47 | 24.33 | 24.42 | 45,396 | +0.12(+0.51%) |
Jun 26, 2023 | 24.10 | 24.39 | 24.10 | 24.30 | 29,536 | +0.37(+1.54%) |
Jun 23, 2023 | 24.01 | 24.04 | 23.76 | 23.93 | 43,664 | -0.47(-1.95%) |
Jun 22, 2023 | 24.67 | 24.67 | 24.39 | 24.40 | 28,955 | +0.06(+0.25%) |
Jun 21, 2023 | 24.23 | 24.40 | 24.15 | 24.34 | 33,454 | -0.21(-0.86%) |
Jun 20, 2023 | 24.85 | 24.85 | 24.49 | 24.55 | 16,835 | -0.28(-1.13%) |
Jun 16, 2023 | 24.84 | 24.93 | 24.68 | 24.83 | 41,172 | -0.05(-0.21%) |
Jun 15, 2023 | 24.75 | 24.92 | 24.63 | 24.89 | 22,307 | +0.10(+0.39%) |
Jun 14, 2023 | 24.84 | 24.95 | 24.67 | 24.79 | 36,468 | -0.28(-1.12%) |
Jun 13, 2023 | 24.87 | 25.11 | 24.87 | 25.07 | 26,793 | +0.36(+1.46%) |
Jun 12, 2023 | 24.84 | 24.84 | 24.61 | 24.71 | 25,425 | -0.30(-1.20%) |
Jun 09, 2023 | 25.00 | 25.12 | 24.97 | 25.01 | 61,374 | +0.40(+1.64%) |
Jun 08, 2023 | 24.54 | 24.68 | 24.36 | 24.61 | 49,047 | +0.12(+0.50%) |
Jun 07, 2023 | 24.51 | 24.52 | 24.38 | 24.48 | 47,078 | -0.25(-1.03%) |
Jun 06, 2023 | 24.23 | 24.74 | 24.22 | 24.74 | 72,277 | +0.55(+2.25%) |
Jun 05, 2023 | 24.34 | 24.47 | 24.08 | 24.19 | 52,616 | -0.22(-0.90%) |
Jun 02, 2023 | 24.10 | 24.41 | 24.10 | 24.41 | 50,907 | +0.60(+2.51%) |