Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 26.19 | 26.40 | 25.73 | 26.00 | 46,012 | -0.22(-0.84%) |
Apr 26, 2024 | 26.39 | 27.05 | 26.03 | 26.22 | 127,086 | +0.20(+0.77%) |
Apr 25, 2024 | 26.75 | 26.75 | 25.88 | 26.02 | 37,344 | -0.98(-3.63%) |
Apr 24, 2024 | 26.97 | 27.20 | 26.67 | 27.00 | 28,266 | +0.00(+0.00%) |
Apr 23, 2024 | 27.48 | 27.48 | 26.77 | 27.00 | 17,378 | +0.04(+0.15%) |
Apr 22, 2024 | 27.03 | 27.11 | 26.78 | 26.96 | 25,871 | +0.26(+0.97%) |
Apr 19, 2024 | 26.62 | 27.26 | 26.62 | 26.70 | 3,079 | +0.05(+0.19%) |
Apr 18, 2024 | 26.75 | 27.41 | 26.60 | 26.65 | 63,863 | +0.24(+0.91%) |
Apr 17, 2024 | 27.10 | 27.27 | 26.29 | 26.41 | 17,319 | -0.24(-0.90%) |
Apr 16, 2024 | 27.25 | 27.26 | 26.36 | 26.65 | 19,278 | -0.62(-2.27%) |
Apr 15, 2024 | 27.16 | 27.88 | 26.36 | 27.27 | 23,571 | +0.11(+0.41%) |
Apr 12, 2024 | 27.39 | 27.39 | 26.19 | 27.16 | 24,837 | -0.25(-0.91%) |
Apr 11, 2024 | 27.00 | 27.42 | 26.18 | 27.41 | 55,437 | +0.47(+1.74%) |
Apr 10, 2024 | 27.83 | 27.83 | 26.60 | 26.94 | 19,354 | -0.91(-3.27%) |
Apr 09, 2024 | 28.01 | 28.03 | 27.68 | 27.85 | 10,312 | +0.01(+0.04%) |
Apr 08, 2024 | 28.00 | 28.00 | 27.64 | 27.84 | 14,032 | -0.11(-0.39%) |
Apr 05, 2024 | 28.05 | 28.17 | 27.83 | 27.95 | 258,837 | -0.32(-1.13%) |
Apr 04, 2024 | 29.03 | 29.10 | 27.84 | 28.27 | 32,793 | -0.73(-2.52%) |
Apr 03, 2024 | 29.59 | 30.02 | 28.97 | 29.00 | 39,204 | -0.45(-1.53%) |
Apr 02, 2024 | 28.82 | 29.45 | 28.71 | 29.45 | 19,551 | +0.04(+0.14%) |
Apr 01, 2024 | 30.05 | 30.10 | 29.01 | 29.41 | 39,803 | -0.59(-1.97%) |
Mar 28, 2024 | 30.00 | 0 | -0.11(-0.37%) | |||
Mar 27, 2024 | 29.18 | 30.35 | 29.18 | 30.11 | 33,067 | +0.95(+3.26%) |
Mar 26, 2024 | 29.29 | 29.68 | 29.16 | 29.16 | 22,784 | -0.30(-1.02%) |
Mar 25, 2024 | 30.00 | 30.08 | 29.46 | 29.46 | 44,547 | -0.89(-2.93%) |
Mar 22, 2024 | 30.17 | 30.59 | 30.06 | 30.35 | 52,019 | +0.10(+0.33%) |
Mar 21, 2024 | 29.37 | 30.27 | 29.37 | 30.25 | 18,749 | +0.40(+1.34%) |
Mar 20, 2024 | 29.06 | 29.88 | 28.97 | 29.85 | 20,031 | +0.60(+2.05%) |
Mar 19, 2024 | 28.55 | 29.30 | 28.55 | 29.25 | 22,856 | +0.99(+3.50%) |
Mar 18, 2024 | 28.38 | 28.44 | 28.01 | 28.26 | 26,743 | +0.21(+0.75%) |
Mar 15, 2024 | 27.94 | 28.49 | 27.94 | 28.05 | 56,913 | -0.23(-0.81%) |
Mar 14, 2024 | 27.97 | 28.50 | 27.97 | 28.28 | 14,645 | -0.09(-0.32%) |
Mar 13, 2024 | 27.79 | 28.37 | 27.79 | 28.37 | 23,203 | +0.29(+1.03%) |
Mar 12, 2024 | 28.50 | 28.50 | 27.87 | 28.08 | 43,371 | -0.22(-0.78%) |
Mar 11, 2024 | 28.31 | 28.40 | 27.87 | 28.30 | 12,638 | -0.10(-0.35%) |
Mar 08, 2024 | 29.15 | 29.15 | 28.40 | 28.40 | 25,320 | -0.51(-1.76%) |
Mar 07, 2024 | 28.85 | 29.30 | 28.71 | 28.91 | 40,800 | +0.06(+0.21%) |
Mar 06, 2024 | 28.86 | 28.86 | 28.30 | 28.85 | 34,111 | -0.13(-0.45%) |
Mar 05, 2024 | 28.87 | 29.20 | 28.87 | 28.98 | 23,745 | -0.02(-0.07%) |
Mar 04, 2024 | 29.36 | 29.36 | 28.74 | 29.00 | 20,631 | -0.30(-1.02%) |
Mar 01, 2024 | 29.24 | 29.55 | 28.98 | 29.30 | 64,702 | +0.08(+0.27%) |
Feb 29, 2024 | 28.85 | 29.38 | 28.71 | 29.22 | 41,610 | +0.12(+0.41%) |
Feb 28, 2024 | 29.45 | 29.59 | 29.05 | 29.10 | 15,467 | -0.15(-0.51%) |
Feb 27, 2024 | 29.00 | 29.65 | 29.00 | 29.25 | 27,381 | -0.11(-0.37%) |
Feb 26, 2024 | 29.72 | 30.00 | 29.04 | 29.36 | 22,826 | -0.36(-1.21%) |
Feb 23, 2024 | 30.00 | 30.00 | 29.55 | 29.72 | 16,293 | -0.09(-0.30%) |
Feb 22, 2024 | 29.73 | 30.05 | 29.71 | 29.81 | 76,499 | -0.16(-0.53%) |
Feb 21, 2024 | 30.15 | 30.50 | 29.60 | 29.97 | 32,608 | -0.53(-1.74%) |
Feb 20, 2024 | 31.06 | 31.21 | 30.40 | 30.50 | 7,856 | -0.87(-2.77%) |
Feb 16, 2024 | 31.37 | 0 | +0.63(+2.05%) | |||
Feb 15, 2024 | 30.54 | 31.42 | 30.25 | 30.74 | 26,749 | +0.10(+0.33%) |
Feb 14, 2024 | 31.31 | 31.43 | 30.64 | 30.64 | 26,669 | -0.31(-1.00%) |
Feb 13, 2024 | 31.22 | 31.58 | 29.84 | 30.95 | 124,786 | -0.40(-1.28%) |
Feb 12, 2024 | 31.24 | 31.82 | 31.24 | 31.35 | 17,944 | +0.19(+0.61%) |
Feb 09, 2024 | 30.49 | 31.22 | 30.49 | 31.16 | 103,885 | +0.35(+1.14%) |
Feb 08, 2024 | 30.80 | 31.25 | 30.62 | 30.81 | 74,021 | -0.08(-0.26%) |
Feb 07, 2024 | 30.78 | 31.29 | 30.71 | 30.89 | 61,587 | +0.04(+0.13%) |
Feb 06, 2024 | 30.99 | 31.27 | 30.60 | 30.85 | 310,106 | +0.01(+0.03%) |
Feb 05, 2024 | 30.99 | 31.12 | 30.24 | 30.84 | 75,448 | -0.19(-0.61%) |
Feb 02, 2024 | 29.03 | 31.06 | 29.03 | 31.03 | 63,336 | +1.25(+4.20%) |
Feb 01, 2024 | 29.19 | 29.99 | 29.00 | 29.78 | 89,607 | +0.75(+2.58%) |
Jan 31, 2024 | 29.20 | 29.52 | 29.00 | 29.03 | 105,662 | -0.08(-0.27%) |
Jan 30, 2024 | 29.31 | 29.59 | 28.99 | 29.11 | 201,114 | -0.28(-0.95%) |
Jan 29, 2024 | 29.00 | 29.39 | 28.41 | 29.39 | 18,114 | +0.75(+2.62%) |
Jan 26, 2024 | 28.50 | 28.95 | 28.50 | 28.64 | 131,637 | +0.34(+1.20%) |
Jan 25, 2024 | 28.77 | 28.97 | 28.18 | 28.30 | 32,802 | -0.14(-0.49%) |
Jan 24, 2024 | 28.04 | 28.83 | 27.82 | 28.44 | 55,731 | +0.22(+0.78%) |
Jan 23, 2024 | 28.37 | 28.38 | 27.76 | 28.22 | 51,531 | -0.21(-0.74%) |
Jan 22, 2024 | 27.48 | 28.43 | 27.47 | 28.43 | 207,610 | +0.68(+2.45%) |
Jan 19, 2024 | 27.00 | 27.75 | 26.93 | 27.75 | 30,159 | +0.54(+1.98%) |
Jan 18, 2024 | 26.47 | 27.29 | 26.47 | 27.21 | 23,582 | +0.64(+2.41%) |
Jan 17, 2024 | 26.10 | 26.90 | 25.90 | 26.57 | 42,023 | +0.11(+0.42%) |
Jan 16, 2024 | 26.89 | 26.89 | 26.05 | 26.46 | 48,396 | -0.14(-0.53%) |
Jan 15, 2024 | 26.56 | 26.87 | 26.03 | 26.60 | 26,090 | +0.17(+0.64%) |
Jan 12, 2024 | 26.74 | 26.74 | 25.95 | 26.43 | 45,335 | +0.13(+0.49%) |
Jan 11, 2024 | 26.33 | 26.50 | 25.83 | 26.30 | 22,456 | +0.01(+0.04%) |
Jan 10, 2024 | 26.52 | 26.80 | 26.09 | 26.29 | 41,943 | -0.43(-1.61%) |
Jan 09, 2024 | 26.46 | 26.94 | 26.46 | 26.72 | 38,485 | -0.24(-0.89%) |
Jan 08, 2024 | 26.45 | 27.11 | 26.45 | 26.96 | 47,567 | +0.52(+1.97%) |
Jan 05, 2024 | 25.50 | 26.68 | 25.14 | 26.44 | 41,068 | +0.56(+2.16%) |
Jan 04, 2024 | 26.58 | 26.89 | 25.76 | 25.88 | 65,426 | -0.43(-1.63%) |
Jan 03, 2024 | 26.48 | 27.33 | 26.20 | 26.31 | 73,372 | -0.54(-2.01%) |
Jan 02, 2024 | 26.97 | 27.35 | 26.39 | 26.85 | 60,305 | -0.50(-1.83%) |
Dec 29, 2023 | 27.35 | 0 | +0.23(+0.85%) | |||
Dec 28, 2023 | 27.30 | 27.50 | 27.10 | 27.12 | 17,383 | -0.04(-0.15%) |
Dec 27, 2023 | 27.19 | 28.15 | 26.96 | 27.16 | 33,979 | -0.02(-0.07%) |
Dec 22, 2023 | 27.18 | 0 | +0.62(+2.33%) | |||
Dec 21, 2023 | 25.99 | 26.78 | 25.90 | 26.56 | 17,656 | +0.39(+1.49%) |
Dec 20, 2023 | 25.87 | 26.47 | 25.87 | 26.17 | 29,620 | -0.04(-0.15%) |
Dec 19, 2023 | 25.90 | 26.68 | 25.90 | 26.21 | 26,292 | +0.16(+0.61%) |
Dec 18, 2023 | 25.67 | 26.11 | 25.51 | 26.05 | 43,619 | -0.23(-0.88%) |
Dec 15, 2023 | 25.76 | 26.42 | 25.43 | 26.28 | 76,792 | +0.13(+0.50%) |
Dec 14, 2023 | 24.52 | 26.24 | 24.50 | 26.15 | 83,378 | +1.80(+7.39%) |
Dec 13, 2023 | 22.85 | 24.36 | 22.85 | 24.35 | 23,369 | +1.39(+6.05%) |
Dec 12, 2023 | 22.61 | 23.17 | 22.61 | 22.96 | 14,065 | +0.15(+0.66%) |
Dec 11, 2023 | 22.81 | 23.00 | 22.60 | 22.81 | 13,804 | -0.16(-0.70%) |
Dec 08, 2023 | 23.09 | 23.34 | 22.94 | 22.97 | 23,168 | -0.11(-0.48%) |
Dec 07, 2023 | 22.93 | 23.24 | 22.72 | 23.08 | 31,625 | +0.05(+0.22%) |
Dec 06, 2023 | 23.00 | 23.38 | 22.94 | 23.03 | 12,036 | +0.22(+0.96%) |
Dec 05, 2023 | 22.75 | 23.12 | 22.75 | 22.81 | 31,618 | +0.01(+0.04%) |
Dec 04, 2023 | 23.00 | 23.31 | 22.60 | 22.80 | 35,081 | -0.55(-2.36%) |
Dec 01, 2023 | 22.65 | 23.35 | 22.25 | 23.35 | 56,784 | +0.88(+3.92%) |
Nov 30, 2023 | 21.85 | 22.74 | 21.84 | 22.47 | 51,335 | +0.67(+3.07%) |
Nov 29, 2023 | 21.06 | 22.03 | 21.06 | 21.80 | 26,787 | +0.60(+2.83%) |
Nov 28, 2023 | 21.07 | 21.40 | 21.07 | 21.20 | 43,952 | -0.02(-0.09%) |
Nov 27, 2023 | 20.74 | 21.27 | 20.74 | 21.22 | 30,237 | -0.13(-0.61%) |
Nov 24, 2023 | 20.72 | 21.37 | 20.72 | 21.35 | 17,261 | +0.35(+1.67%) |
Nov 23, 2023 | 21.39 | 21.40 | 20.79 | 21.00 | 5,679 | -0.30(-1.41%) |
Nov 22, 2023 | 20.76 | 21.40 | 20.76 | 21.30 | 31,432 | +0.39(+1.87%) |
Nov 21, 2023 | 20.90 | 21.33 | 20.78 | 20.91 | 8,035 | +0.01(+0.05%) |
Nov 20, 2023 | 21.06 | 21.21 | 20.63 | 20.90 | 71,294 | +0.03(+0.14%) |
Nov 17, 2023 | 21.46 | 21.64 | 20.87 | 20.87 | 11,230 | -0.48(-2.25%) |
Nov 16, 2023 | 21.75 | 22.00 | 21.35 | 21.35 | 88,230 | -0.38(-1.75%) |
Nov 15, 2023 | 22.00 | 22.73 | 21.63 | 21.73 | 38,434 | -0.30(-1.36%) |
Nov 14, 2023 | 20.11 | 22.20 | 20.11 | 22.03 | 38,149 | +1.94(+9.66%) |
Nov 13, 2023 | 20.10 | 20.34 | 19.95 | 20.09 | 13,730 | -0.01(-0.05%) |
Nov 10, 2023 | 20.19 | 20.41 | 19.97 | 20.10 | 36,615 | -0.09(-0.45%) |
Nov 09, 2023 | 20.76 | 21.28 | 20.19 | 20.19 | 30,304 | -0.58(-2.79%) |
Nov 08, 2023 | 19.56 | 21.00 | 19.56 | 20.77 | 22,800 | +0.92(+4.63%) |
Nov 07, 2023 | 19.61 | 20.13 | 19.61 | 19.85 | 19,478 | -0.09(-0.45%) |
Nov 06, 2023 | 20.75 | 20.85 | 19.94 | 19.94 | 19,696 | -0.83(-4.00%) |
Nov 03, 2023 | 18.54 | 21.70 | 18.54 | 20.77 | 72,766 | +2.21(+11.91%) |
Nov 02, 2023 | 18.35 | 19.00 | 17.79 | 18.56 | 67,168 | +0.20(+1.09%) |
Nov 01, 2023 | 17.30 | 18.39 | 17.18 | 18.36 | 47,846 | +1.26(+7.37%) |
Oct 31, 2023 | 18.31 | 18.31 | 16.86 | 17.10 | 164,888 | -1.12(-6.15%) |
Oct 30, 2023 | 17.29 | 18.65 | 17.29 | 18.22 | 73,255 | +0.65(+3.70%) |
Oct 27, 2023 | 17.86 | 18.26 | 17.25 | 17.57 | 55,192 | -0.27(-1.51%) |
Oct 26, 2023 | 18.47 | 18.71 | 17.84 | 17.84 | 56,616 | -0.70(-3.78%) |
Oct 25, 2023 | 19.17 | 19.37 | 18.50 | 18.54 | 56,165 | -0.36(-1.90%) |
Oct 24, 2023 | 19.42 | 19.77 | 18.70 | 18.90 | 86,411 | -0.48(-2.48%) |
Oct 23, 2023 | 19.28 | 20.31 | 19.27 | 19.38 | 72,680 | -0.19(-0.97%) |
Oct 20, 2023 | 20.54 | 20.79 | 19.52 | 19.57 | 84,002 | -0.82(-4.02%) |
Oct 19, 2023 | 20.21 | 20.77 | 19.98 | 20.39 | 28,494 | -0.04(-0.20%) |
Oct 18, 2023 | 20.49 | 20.49 | 20.19 | 20.43 | 31,637 | +0.38(+1.90%) |
Oct 17, 2023 | 19.73 | 20.45 | 19.73 | 20.05 | 44,972 | +0.03(+0.15%) |
Oct 16, 2023 | 19.63 | 20.19 | 19.50 | 20.02 | 73,618 | +0.52(+2.67%) |
Oct 13, 2023 | 20.51 | 20.51 | 19.32 | 19.50 | 15,628 | -0.99(-4.83%) |
Oct 12, 2023 | 20.28 | 20.89 | 20.28 | 20.49 | 17,442 | -0.10(-0.49%) |
Oct 11, 2023 | 21.56 | 21.59 | 20.51 | 20.59 | 20,302 | -0.92(-4.28%) |
Oct 10, 2023 | 20.15 | 21.55 | 20.15 | 21.51 | 20,523 | +1.01(+4.93%) |
Oct 06, 2023 | 20.50 | 0 | -0.03(-0.15%) | |||
Oct 05, 2023 | 20.01 | 20.59 | 20.00 | 20.53 | 71,027 | +0.25(+1.23%) |
Oct 04, 2023 | 20.08 | 20.50 | 19.34 | 20.28 | 39,916 | +0.44(+2.22%) |
Oct 03, 2023 | 20.22 | 20.51 | 19.41 | 19.84 | 56,269 | -0.22(-1.10%) |
Oct 02, 2023 | 20.30 | 20.84 | 19.78 | 20.06 | 26,934 | -0.56(-2.72%) |
Sep 29, 2023 | 20.74 | 21.07 | 20.50 | 20.62 | 23,084 | +0.28(+1.38%) |
Sep 28, 2023 | 20.77 | 21.11 | 20.00 | 20.34 | 24,036 | -0.01(-0.05%) |
Sep 27, 2023 | 20.37 | 21.33 | 20.35 | 20.35 | 63,327 | -0.05(-0.25%) |
Sep 26, 2023 | 20.88 | 21.20 | 20.40 | 20.40 | 25,619 | -0.72(-3.41%) |
Sep 25, 2023 | 21.04 | 21.14 | 21.00 | 21.12 | 13,526 | -0.25(-1.17%) |
Sep 22, 2023 | 21.50 | 21.53 | 21.23 | 21.37 | 16,137 | -0.33(-1.52%) |
Sep 21, 2023 | 22.18 | 22.18 | 21.18 | 21.70 | 17,037 | -0.95(-4.19%) |
Sep 20, 2023 | 21.46 | 22.72 | 21.46 | 22.65 | 15,554 | +0.43(+1.94%) |
Sep 19, 2023 | 22.12 | 22.62 | 21.99 | 22.22 | 11,413 | -0.42(-1.86%) |
Sep 18, 2023 | 22.82 | 22.82 | 22.37 | 22.64 | 14,723 | -0.18(-0.79%) |
Sep 15, 2023 | 21.78 | 23.32 | 21.67 | 22.82 | 41,723 | +1.28(+5.94%) |
Sep 14, 2023 | 21.26 | 21.98 | 21.26 | 21.54 | 20,526 | +0.11(+0.51%) |
Sep 13, 2023 | 21.24 | 21.64 | 21.19 | 21.43 | 25,375 | +0.39(+1.85%) |
Sep 12, 2023 | 20.98 | 21.22 | 20.92 | 21.04 | 9,631 | +0.04(+0.19%) |
Sep 11, 2023 | 20.96 | 21.45 | 20.96 | 21.00 | 7,171 | -0.12(-0.57%) |
Sep 08, 2023 | 20.91 | 21.45 | 20.91 | 21.12 | 16,979 | +0.01(+0.05%) |
Sep 07, 2023 | 21.02 | 21.51 | 20.90 | 21.11 | 29,850 | -0.52(-2.40%) |
Sep 06, 2023 | 20.91 | 21.79 | 20.52 | 21.63 | 224,004 | +0.88(+4.24%) |
Sep 05, 2023 | 20.95 | 20.95 | 20.45 | 20.75 | 12,000 | +0.04(+0.19%) |
Sep 01, 2023 | 20.71 | 0 | +0.44(+2.17%) | |||
Aug 31, 2023 | 20.99 | 20.99 | 20.15 | 20.27 | 43,345 | -0.44(-2.12%) |
Aug 30, 2023 | 21.14 | 21.43 | 20.57 | 20.71 | 39,936 | -0.42(-1.99%) |
Aug 29, 2023 | 21.16 | 21.55 | 21.13 | 21.13 | 19,954 | +0.00(+0.00%) |
Aug 28, 2023 | 20.99 | 21.57 | 20.58 | 21.13 | 6,473 | +0.69(+3.38%) |
Aug 25, 2023 | 20.27 | 20.98 | 20.27 | 20.44 | 22,572 | -0.05(-0.24%) |
Aug 24, 2023 | 20.80 | 20.80 | 20.30 | 20.49 | 13,232 | +0.08(+0.39%) |
Aug 23, 2023 | 20.50 | 20.58 | 20.24 | 20.41 | 75,072 | -0.12(-0.58%) |
Aug 22, 2023 | 20.42 | 20.79 | 20.15 | 20.53 | 25,629 | +0.01(+0.05%) |
Aug 21, 2023 | 21.09 | 21.59 | 20.52 | 20.52 | 17,680 | -0.91(-4.25%) |
Aug 18, 2023 | 21.36 | 21.72 | 21.09 | 21.43 | 12,455 | -0.22(-1.02%) |
Aug 17, 2023 | 22.01 | 22.17 | 21.42 | 21.65 | 23,714 | -0.44(-1.99%) |
Aug 16, 2023 | 22.20 | 22.42 | 22.09 | 22.09 | 10,776 | -0.36(-1.60%) |
Aug 15, 2023 | 22.51 | 22.77 | 22.10 | 22.45 | 17,998 | -0.44(-1.92%) |
Aug 14, 2023 | 23.26 | 23.46 | 22.80 | 22.89 | 20,448 | -0.42(-1.80%) |
Aug 11, 2023 | 23.26 | 23.95 | 23.25 | 23.31 | 28,988 | -0.20(-0.85%) |
Aug 10, 2023 | 23.38 | 23.90 | 23.22 | 23.51 | 35,434 | +0.01(+0.04%) |
Aug 09, 2023 | 23.56 | 23.74 | 23.35 | 23.50 | 26,337 | -0.03(-0.13%) |
Aug 08, 2023 | 23.29 | 23.94 | 23.23 | 23.53 | 36,791 | -0.28(-1.18%) |
Aug 04, 2023 | 23.81 | 0 | +0.26(+1.10%) | |||
Aug 03, 2023 | 23.50 | 23.98 | 23.40 | 23.55 | 31,510 | +0.05(+0.21%) |
Aug 02, 2023 | 23.59 | 23.70 | 22.99 | 23.50 | 48,102 | -0.03(-0.13%) |
Aug 01, 2023 | 22.74 | 23.54 | 22.74 | 23.53 | 56,878 | +0.92(+4.07%) |
Jul 31, 2023 | 22.92 | 22.95 | 22.45 | 22.61 | 119,850 | -0.19(-0.83%) |
Jul 28, 2023 | 23.00 | 23.36 | 22.75 | 22.80 | 71,142 | -0.01(-0.04%) |
Jul 27, 2023 | 23.36 | 23.56 | 22.81 | 22.81 | 63,577 | -0.48(-2.06%) |
Jul 26, 2023 | 23.81 | 24.09 | 22.78 | 23.29 | 96,390 | -0.44(-1.85%) |
Jul 25, 2023 | 24.26 | 24.65 | 23.63 | 23.73 | 41,030 | -0.77(-3.14%) |
Jul 24, 2023 | 24.26 | 25.16 | 24.26 | 24.50 | 65,227 | +0.05(+0.20%) |
Jul 21, 2023 | 24.39 | 25.09 | 24.39 | 24.45 | 24,793 | -0.03(-0.12%) |
Jul 20, 2023 | 24.77 | 25.40 | 24.48 | 24.48 | 38,528 | -0.48(-1.92%) |
Jul 19, 2023 | 24.21 | 25.10 | 24.21 | 24.96 | 14,452 | +0.35(+1.42%) |
Jul 18, 2023 | 24.03 | 25.05 | 24.03 | 24.61 | 71,341 | +0.28(+1.15%) |
Jul 17, 2023 | 24.22 | 24.50 | 24.03 | 24.33 | 33,305 | -0.15(-0.61%) |
Jul 14, 2023 | 24.41 | 24.55 | 24.14 | 24.48 | 11,537 | +0.06(+0.25%) |
Jul 13, 2023 | 23.80 | 24.50 | 23.80 | 24.42 | 16,364 | +0.46(+1.92%) |
Jul 12, 2023 | 23.67 | 24.25 | 23.60 | 23.96 | 28,268 | +0.76(+3.28%) |
Jul 11, 2023 | 23.72 | 23.72 | 23.18 | 23.20 | 19,486 | -0.38(-1.61%) |
Jul 10, 2023 | 23.85 | 23.90 | 23.48 | 23.58 | 15,332 | -0.40(-1.67%) |
Jul 07, 2023 | 23.01 | 23.98 | 23.01 | 23.98 | 38,506 | +0.64(+2.74%) |
Jul 06, 2023 | 23.44 | 23.44 | 23.00 | 23.34 | 20,897 | -0.05(-0.21%) |
Jul 05, 2023 | 22.80 | 23.39 | 22.80 | 23.39 | 38,267 | +0.40(+1.74%) |
Jul 04, 2023 | 22.85 | 23.07 | 22.81 | 22.99 | 8,370 | +0.18(+0.79%) |
Jun 30, 2023 | 22.81 | 0 | -0.02(-0.09%) | |||
Jun 29, 2023 | 22.61 | 23.25 | 22.61 | 22.83 | 50,243 | +0.04(+0.18%) |
Jun 28, 2023 | 22.85 | 23.21 | 22.70 | 22.79 | 120,438 | -0.12(-0.52%) |
Jun 27, 2023 | 23.11 | 23.49 | 22.86 | 22.91 | 49,930 | -0.23(-0.99%) |
Jun 26, 2023 | 23.01 | 23.27 | 23.01 | 23.14 | 39,465 | +0.14(+0.61%) |
Jun 23, 2023 | 23.10 | 23.32 | 22.75 | 23.00 | 33,724 | -0.32(-1.37%) |
Jun 22, 2023 | 24.10 | 24.32 | 23.32 | 23.32 | 53,782 | -1.06(-4.35%) |
Jun 21, 2023 | 24.79 | 24.79 | 24.33 | 24.38 | 44,436 | -0.19(-0.77%) |
Jun 20, 2023 | 25.12 | 25.42 | 24.57 | 24.57 | 69,738 | -1.21(-4.69%) |
Jun 19, 2023 | 26.04 | 26.20 | 25.37 | 25.78 | 48,673 | -0.70(-2.64%) |
Jun 16, 2023 | 26.46 | 26.65 | 26.04 | 26.48 | 101,402 | +0.02(+0.08%) |
Jun 15, 2023 | 25.48 | 26.46 | 25.48 | 26.46 | 23,428 | +0.29(+1.11%) |
Jun 14, 2023 | 26.20 | 26.42 | 25.79 | 26.17 | 31,213 | -0.05(-0.19%) |
Jun 13, 2023 | 26.01 | 26.22 | 25.89 | 26.22 | 19,660 | +0.33(+1.27%) |
Jun 12, 2023 | 26.27 | 26.27 | 25.89 | 25.89 | 27,905 | -0.38(-1.45%) |
Jun 09, 2023 | 26.00 | 26.34 | 25.70 | 26.27 | 39,131 | +0.04(+0.15%) |
Jun 08, 2023 | 25.77 | 26.23 | 25.75 | 26.23 | 23,562 | +0.29(+1.12%) |
Jun 07, 2023 | 25.77 | 26.00 | 25.56 | 25.94 | 8,814 | -0.06(-0.23%) |
Jun 06, 2023 | 25.62 | 26.20 | 25.62 | 26.00 | 21,857 | +0.25(+0.97%) |
Jun 05, 2023 | 26.38 | 26.38 | 24.74 | 25.75 | 29,437 | -0.36(-1.38%) |
Jun 02, 2023 | 25.40 | 26.11 | 25.40 | 26.11 | 28,000 | +1.06(+4.23%) |
Jun 01, 2023 | 25.05 | 25.51 | 24.99 | 25.05 | 52,077 | -0.05(-0.20%) |
May 31, 2023 | 25.30 | 25.94 | 24.93 | 25.10 | 248,658 | -0.23(-0.91%) |
May 30, 2023 | 25.42 | 25.46 | 25.21 | 25.33 | 27,468 | +0.07(+0.28%) |
May 29, 2023 | 25.34 | 25.53 | 25.26 | 25.26 | 26,994 | -0.54(-2.09%) |
May 26, 2023 | 25.34 | 25.80 | 25.19 | 25.80 | 19,496 | +0.42(+1.65%) |
May 25, 2023 | 25.43 | 25.89 | 25.24 | 25.38 | 13,563 | -0.33(-1.28%) |
May 24, 2023 | 25.85 | 26.06 | 25.60 | 25.71 | 20,509 | -0.34(-1.31%) |
May 23, 2023 | 25.74 | 26.75 | 25.56 | 26.05 | 35,532 | +0.45(+1.76%) |
May 19, 2023 | 25.60 | 0 | -0.76(-2.88%) | |||
May 18, 2023 | 26.21 | 27.05 | 26.21 | 26.36 | 44,887 | -0.30(-1.13%) |
May 17, 2023 | 24.80 | 26.66 | 24.67 | 26.66 | 46,242 | +1.96(+7.94%) |
May 16, 2023 | 24.93 | 25.00 | 24.16 | 24.70 | 87,897 | -0.01(-0.04%) |
May 15, 2023 | 23.99 | 25.18 | 23.79 | 24.71 | 74,447 | +1.01(+4.26%) |
May 12, 2023 | 23.01 | 23.74 | 22.84 | 23.70 | 51,623 | +0.94(+4.13%) |
May 11, 2023 | 22.53 | 22.98 | 22.52 | 22.76 | 80,588 | +0.00(+0.00%) |
May 10, 2023 | 23.35 | 23.35 | 22.58 | 22.76 | 48,036 | -0.24(-1.04%) |
May 09, 2023 | 23.08 | 23.24 | 22.63 | 23.00 | 67,142 | +0.10(+0.44%) |
May 08, 2023 | 22.43 | 23.45 | 22.43 | 22.90 | 47,316 | +0.34(+1.51%) |
May 05, 2023 | 22.53 | 23.12 | 22.49 | 22.56 | 89,942 | +0.47(+2.13%) |
May 04, 2023 | 22.63 | 23.07 | 21.92 | 22.09 | 76,768 | -0.94(-4.08%) |
May 03, 2023 | 23.08 | 23.35 | 22.82 | 23.03 | 65,108 | +0.32(+1.41%) |
May 02, 2023 | 23.30 | 23.44 | 22.70 | 22.71 | 73,305 | -0.66(-2.82%) |