Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 17.66 | 17.78 | 17.50 | 17.67 | 36,878 | -0.28(-1.56%) |
Apr 29, 2024 | 17.90 | 18.31 | 17.84 | 17.95 | 11,343 | +0.00(+0.00%) |
Apr 26, 2024 | 18.01 | 18.23 | 17.89 | 17.95 | 16,239 | +0.11(+0.62%) |
Apr 25, 2024 | 17.68 | 17.94 | 17.35 | 17.84 | 34,441 | -0.08(-0.45%) |
Apr 24, 2024 | 17.57 | 18.01 | 17.39 | 17.92 | 39,929 | +0.32(+1.82%) |
Apr 23, 2024 | 17.49 | 18.03 | 17.49 | 17.60 | 21,921 | -0.02(-0.11%) |
Apr 22, 2024 | 17.91 | 18.10 | 17.45 | 17.62 | 33,350 | +0.11(+0.63%) |
Apr 19, 2024 | 17.35 | 17.84 | 17.30 | 17.51 | 26,401 | +0.04(+0.23%) |
Apr 18, 2024 | 17.28 | 17.79 | 17.25 | 17.47 | 48,043 | -0.03(-0.17%) |
Apr 17, 2024 | 18.25 | 18.40 | 17.26 | 17.50 | 45,630 | -0.93(-5.05%) |
Apr 16, 2024 | 17.88 | 18.69 | 17.86 | 18.43 | 28,485 | +0.63(+3.54%) |
Apr 15, 2024 | 18.00 | 18.03 | 17.72 | 17.80 | 35,879 | -0.21(-1.17%) |
Apr 12, 2024 | 17.50 | 18.59 | 17.50 | 18.01 | 37,086 | +0.44(+2.50%) |
Apr 11, 2024 | 17.59 | 17.82 | 17.24 | 17.57 | 21,399 | +0.05(+0.29%) |
Apr 10, 2024 | 17.43 | 17.83 | 17.39 | 17.52 | 42,664 | -0.56(-3.10%) |
Apr 09, 2024 | 18.02 | 18.24 | 17.82 | 18.08 | 20,359 | +0.27(+1.52%) |
Apr 08, 2024 | 17.77 | 18.04 | 17.37 | 17.81 | 27,837 | -0.14(-0.78%) |
Apr 05, 2024 | 17.64 | 18.02 | 17.64 | 17.95 | 40,246 | +0.25(+1.41%) |
Apr 04, 2024 | 18.36 | 18.79 | 17.61 | 17.70 | 40,028 | -0.45(-2.48%) |
Apr 03, 2024 | 18.15 | 18.64 | 18.04 | 18.15 | 23,160 | +0.25(+1.40%) |
Apr 02, 2024 | 18.13 | 18.15 | 17.39 | 17.90 | 61,185 | -0.58(-3.14%) |
Apr 01, 2024 | 18.88 | 18.88 | 18.16 | 18.48 | 30,319 | -0.08(-0.43%) |
Mar 28, 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 22,131 | +0.01(+0.05%) |
Mar 27, 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 28,357 | +0.68(+3.81%) |
Mar 26, 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 36,144 | +0.23(+1.30%) |
Mar 25, 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 41,836 | -0.63(-3.45%) |
Mar 22, 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 36,689 | -0.23(-1.24%) |
Mar 21, 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 47,666 | +0.03(+0.16%) |
Mar 20, 2024 | 17.94 | 18.54 | 17.66 | 18.47 | 47,751 | +0.45(+2.50%) |
Mar 19, 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 35,286 | +0.29(+1.64%) |
Mar 18, 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 57,264 | -0.19(-1.06%) |
Mar 15, 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 64,226 | -0.07(-0.39%) |
Mar 14, 2024 | 17.95 | 18.46 | 17.75 | 17.99 | 64,597 | -0.05(-0.28%) |
Mar 13, 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 44,159 | -0.62(-3.32%) |
Mar 12, 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 73,371 | +0.06(+0.32%) |
Mar 11, 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 64,597 | -0.29(-1.54%) |
Mar 08, 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 37,116 | +0.10(+0.53%) |
Mar 07, 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 34,705 | +0.14(+0.75%) |
Mar 06, 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 116,146 | +0.62(+3.44%) |
Mar 05, 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 136,232 | -0.43(-2.33%) |
Mar 04, 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 62,806 | -0.14(-0.75%) |
Mar 01, 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 22,376 | -0.30(-1.59%) |
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 84,586 | -0.09(-0.47%) |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 52,938 | +0.21(+1.12%) |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 57,424 | +0.13(+0.70%) |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 87,514 | -1.84(-8.98%) |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 48,045 | -0.86(-4.03%) |
Feb 22, 2024 | 21.62 | 21.73 | 20.83 | 21.35 | 17,064 | -0.37(-1.70%) |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 20,434 | -0.26(-1.18%) |
Feb 20, 2024 | 21.38 | 22.11 | 21.38 | 21.98 | 14,709 | +0.14(+0.64%) |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21,879 | -0.47(-2.11%) |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 32,987 | +1.19(+5.63%) |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 15,866 | +0.91(+4.50%) |
Feb 13, 2024 | 21.44 | 21.94 | 20.00 | 20.21 | 23,656 | -2.05(-9.21%) |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22,775 | -0.10(-0.45%) |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 24,691 | +0.22(+0.99%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 15,354 | +0.16(+0.73%) |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 61,924 | +0.65(+3.05%) |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 20,196 | +0.10(+0.47%) |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 19,077 | -2.07(-8.88%) |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 12,891 | -0.02(-0.09%) |
Feb 01, 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 14,297 | +0.20(+0.87%) |
Jan 31, 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 18,596 | -1.37(-5.59%) |
Jan 30, 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 8,219 | -0.04(-0.16%) |
Jan 29, 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 15,654 | +1.01(+4.29%) |
Jan 26, 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 11,479 | +0.73(+3.20%) |
Jan 25, 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 9,280 | -0.26(-1.13%) |
Jan 24, 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 18,027 | -0.87(-3.64%) |
Jan 23, 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 14,862 | +0.12(+0.50%) |
Jan 22, 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 19,292 | +1.23(+5.45%) |
Jan 19, 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 13,440 | +0.14(+0.62%) |
Jan 18, 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 13,517 | +0.08(+0.36%) |
Jan 17, 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 25,451 | +0.91(+4.24%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 22,630 | -0.58(-2.63%) |
Jan 12, 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 27,970 | +0.44(+2.04%) |
Jan 11, 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21,028 | -0.80(-3.57%) |
Jan 10, 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 23,794 | +0.24(+1.08%) |
Jan 09, 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 17,689 | -1.76(-7.36%) |
Jan 08, 2024 | 23.39 | 24.11 | 23.34 | 23.90 | 16,008 | +0.09(+0.38%) |
Jan 05, 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 57,754 | -0.42(-1.73%) |
Jan 04, 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 58,246 | +0.42(+1.76%) |
Jan 03, 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 39,602 | -1.62(-6.37%) |
Jan 02, 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 30,578 | -1.57(-5.81%) |
Dec 29, 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 56,009 | -0.95(-3.40%) |
Dec 28, 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 30,004 | +0.57(+2.08%) |
Dec 27, 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 28,633 | +1.95(+7.67%) |
Dec 26, 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 20,641 | +0.21(+0.83%) |
Dec 22, 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 28,704 | +1.24(+5.17%) |
Dec 21, 2023 | 24.01 | 25.07 | 23.52 | 23.98 | 37,573 | +0.13(+0.55%) |
Dec 20, 2023 | 24.78 | 25.39 | 23.68 | 23.85 | 50,658 | -0.69(-2.81%) |
Dec 19, 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 49,265 | +0.19(+0.78%) |
Dec 18, 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 25,319 | -0.76(-3.03%) |
Dec 15, 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 66,010 | -0.63(-2.45%) |
Dec 14, 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 53,874 | +0.88(+3.54%) |
Dec 13, 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 58,474 | +0.96(+4.02%) |
Dec 12, 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 12,670 | -0.16(-0.67%) |
Dec 11, 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 27,539 | +0.25(+1.05%) |
Dec 08, 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 36,494 | -0.79(-3.21%) |
Dec 07, 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 28,003 | +1.22(+5.22%) |
Dec 06, 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 29,086 | +0.07(+0.30%) |
Dec 05, 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 26,050 | +0.51(+2.24%) |
Dec 04, 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 27,247 | +0.47(+2.10%) |
Dec 01, 2023 | 21.64 | 22.57 | 21.54 | 22.33 | 39,501 | +1.12(+5.28%) |
Nov 30, 2023 | 21.46 | 21.46 | 20.96 | 21.21 | 31,558 | -0.33(-1.53%) |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 40,286 | -0.35(-1.60%) |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 34,573 | +0.72(+3.40%) |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21,926 | +0.72(+3.52%) |
Nov 24, 2023 | 20.78 | 21.00 | 20.34 | 20.45 | 7,239 | -0.52(-2.48%) |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 24,929 | +0.09(+0.43%) |
Nov 21, 2023 | 21.03 | 21.14 | 20.49 | 20.88 | 25,030 | -0.46(-2.16%) |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 32,984 | +0.27(+1.28%) |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 25,960 | +0.18(+0.86%) |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 25,878 | -0.23(-1.09%) |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 46,933 | +0.62(+3.02%) |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 71,771 | +0.33(+1.64%) |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 36,429 | +0.99(+5.16%) |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 31,412 | +0.17(+0.89%) |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 27,005 | -0.30(-1.55%) |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 27,778 | -0.59(-2.96%) |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 25,324 | -0.24(-1.19%) |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 62,446 | +0.70(+3.57%) |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 82,135 | +2.98(+18.06%) |
Nov 02, 2023 | 15.81 | 16.51 | 15.80 | 16.47 | 43,361 | +0.73(+4.64%) |
Nov 01, 2023 | 16.80 | 17.09 | 15.65 | 15.74 | 69,182 | -1.15(-6.81%) |
Oct 31, 2023 | 16.76 | 17.26 | 16.66 | 16.89 | 45,596 | +0.07(+0.42%) |
Oct 30, 2023 | 16.78 | 16.99 | 16.20 | 16.82 | 31,730 | +0.13(+0.78%) |
Oct 27, 2023 | 16.94 | 17.16 | 16.24 | 16.69 | 58,832 | -0.66(-3.80%) |
Oct 26, 2023 | 18.17 | 18.17 | 17.05 | 17.35 | 69,733 | -0.69(-3.82%) |
Oct 25, 2023 | 18.81 | 18.99 | 17.84 | 18.04 | 51,181 | -1.11(-5.80%) |
Oct 24, 2023 | 19.70 | 19.93 | 18.60 | 19.15 | 45,319 | -0.34(-1.74%) |
Oct 23, 2023 | 19.23 | 19.76 | 18.90 | 19.49 | 32,342 | +0.45(+2.36%) |
Oct 20, 2023 | 20.33 | 20.72 | 18.87 | 19.04 | 66,863 | -1.21(-5.98%) |
Oct 19, 2023 | 20.22 | 21.00 | 19.90 | 20.25 | 47,604 | +0.20(+1.00%) |
Oct 18, 2023 | 20.23 | 20.70 | 19.64 | 20.05 | 39,702 | -0.55(-2.67%) |
Oct 17, 2023 | 20.54 | 21.30 | 19.73 | 20.60 | 62,108 | -0.16(-0.77%) |
Oct 16, 2023 | 20.25 | 21.04 | 20.25 | 20.76 | 21,460 | +0.57(+2.82%) |
Oct 13, 2023 | 20.17 | 20.42 | 19.62 | 20.19 | 30,004 | +0.05(+0.25%) |
Oct 12, 2023 | 20.55 | 20.55 | 19.80 | 20.14 | 32,244 | -0.44(-2.14%) |
Oct 11, 2023 | 21.06 | 21.06 | 19.89 | 20.58 | 37,516 | -0.52(-2.46%) |
Oct 10, 2023 | 20.50 | 21.56 | 20.50 | 21.10 | 35,676 | +1.38(+7.00%) |
Oct 09, 2023 | 19.74 | 20.15 | 19.63 | 19.72 | 26,396 | +0.05(+0.25%) |
Oct 06, 2023 | 19.52 | 20.29 | 19.33 | 19.67 | 29,890 | -0.03(-0.15%) |
Oct 05, 2023 | 19.10 | 19.84 | 18.25 | 19.70 | 60,197 | +0.67(+3.52%) |
Oct 04, 2023 | 19.50 | 19.66 | 18.93 | 19.03 | 50,688 | -0.20(-1.04%) |
Oct 03, 2023 | 19.55 | 19.92 | 19.03 | 19.23 | 28,382 | -0.58(-2.93%) |
Oct 02, 2023 | 20.14 | 20.21 | 19.37 | 19.81 | 20,495 | -0.60(-2.94%) |
Sep 29, 2023 | 20.34 | 20.92 | 20.04 | 20.41 | 23,507 | +0.42(+2.10%) |
Sep 28, 2023 | 19.36 | 20.27 | 19.30 | 19.99 | 34,097 | +0.88(+4.60%) |
Sep 27, 2023 | 18.92 | 19.49 | 18.77 | 19.11 | 30,796 | -0.15(-0.78%) |
Sep 26, 2023 | 19.27 | 19.35 | 18.84 | 19.26 | 66,156 | -0.16(-0.82%) |
Sep 25, 2023 | 19.82 | 19.54 | 19.20 | 19.42 | 48,832 | -0.34(-1.72%) |
Sep 22, 2023 | 19.55 | 20.16 | 19.05 | 19.76 | 44,207 | +0.21(+1.07%) |
Sep 21, 2023 | 19.37 | 19.76 | 19.04 | 19.55 | 30,729 | -0.11(-0.56%) |
Sep 20, 2023 | 20.38 | 20.45 | 19.43 | 19.66 | 46,435 | -0.86(-4.19%) |
Sep 19, 2023 | 22.67 | 22.83 | 20.08 | 20.52 | 26,526 | -1.84(-8.23%) |
Sep 18, 2023 | 23.30 | 23.36 | 22.36 | 22.36 | 24,973 | -0.80(-3.45%) |
Sep 15, 2023 | 22.86 | 23.41 | 21.93 | 23.16 | 53,931 | +0.39(+1.71%) |
Sep 14, 2023 | 22.03 | 22.85 | 21.81 | 22.77 | 28,565 | +0.86(+3.93%) |
Sep 13, 2023 | 21.01 | 22.78 | 20.97 | 21.91 | 39,795 | +0.95(+4.53%) |
Sep 12, 2023 | 20.27 | 21.06 | 20.27 | 20.96 | 27,090 | +0.41(+2.00%) |
Sep 11, 2023 | 20.57 | 20.87 | 19.79 | 20.55 | 18,697 | +0.45(+2.24%) |
Sep 08, 2023 | 19.96 | 20.27 | 19.41 | 20.10 | 25,661 | +0.32(+1.62%) |
Sep 07, 2023 | 19.92 | 20.73 | 19.64 | 19.78 | 55,921 | -0.51(-2.51%) |
Sep 06, 2023 | 21.21 | 21.43 | 19.39 | 20.29 | 50,601 | -1.33(-6.15%) |
Sep 05, 2023 | 24.40 | 24.40 | 21.22 | 21.62 | 42,383 | -2.89(-11.79%) |
Sep 01, 2023 | 23.81 | 24.62 | 23.55 | 24.51 | 46,069 | +0.86(+3.64%) |
Aug 31, 2023 | 23.90 | 24.48 | 23.39 | 23.65 | 51,961 | -0.10(-0.42%) |
Aug 30, 2023 | 23.93 | 24.17 | 23.64 | 23.75 | 22,612 | -0.14(-0.59%) |
Aug 29, 2023 | 22.74 | 23.89 | 22.39 | 23.89 | 35,996 | +1.22(+5.38%) |
Aug 28, 2023 | 22.83 | 23.21 | 22.00 | 22.67 | 27,174 | -0.07(-0.31%) |
Aug 25, 2023 | 24.60 | 24.60 | 22.59 | 22.74 | 76,594 | -1.73(-7.07%) |
Aug 24, 2023 | 23.36 | 24.60 | 22.47 | 24.47 | 72,553 | +1.38(+5.98%) |
Aug 23, 2023 | 21.59 | 23.13 | 21.43 | 23.09 | 48,391 | +1.82(+8.56%) |
Aug 22, 2023 | 20.97 | 21.65 | 20.73 | 21.27 | 39,933 | +0.53(+2.56%) |
Aug 21, 2023 | 20.16 | 20.84 | 19.55 | 20.74 | 35,852 | +0.62(+3.08%) |
Aug 18, 2023 | 19.08 | 20.48 | 19.04 | 20.12 | 44,419 | +0.61(+3.13%) |
Aug 17, 2023 | 21.45 | 21.45 | 18.91 | 19.51 | 90,561 | -1.91(-8.92%) |
Aug 16, 2023 | 20.87 | 21.65 | 20.47 | 21.42 | 32,572 | +0.65(+3.13%) |
Aug 15, 2023 | 20.88 | 21.09 | 20.57 | 20.77 | 31,325 | -0.14(-0.67%) |
Aug 14, 2023 | 20.31 | 21.03 | 20.18 | 20.91 | 19,768 | +0.43(+2.10%) |
Aug 11, 2023 | 20.26 | 20.87 | 20.10 | 20.48 | 26,781 | -0.22(-1.06%) |
Aug 10, 2023 | 20.51 | 20.98 | 20.18 | 20.70 | 46,722 | +0.17(+0.83%) |
Aug 09, 2023 | 20.99 | 21.32 | 20.42 | 20.53 | 76,805 | -0.62(-2.93%) |
Aug 08, 2023 | 22.99 | 23.18 | 21.00 | 21.15 | 52,388 | -2.28(-9.73%) |
Aug 07, 2023 | 24.19 | 24.27 | 23.28 | 23.43 | 69,887 | -0.66(-2.74%) |
Aug 04, 2023 | 25.95 | 26.45 | 23.75 | 24.09 | 41,953 | -2.24(-8.51%) |
Aug 03, 2023 | 26.51 | 27.10 | 25.43 | 26.33 | 37,201 | -0.66(-2.45%) |
Aug 02, 2023 | 30.23 | 30.44 | 26.50 | 26.99 | 53,766 | -3.71(-12.08%) |
Aug 01, 2023 | 30.77 | 31.62 | 29.96 | 30.70 | 51,678 | -0.19(-0.62%) |
Jul 31, 2023 | 29.04 | 31.18 | 29.04 | 30.89 | 27,812 | +2.02(+7.00%) |
Jul 28, 2023 | 29.04 | 29.20 | 28.42 | 28.87 | 25,994 | +0.15(+0.52%) |
Jul 27, 2023 | 29.16 | 29.42 | 28.46 | 28.72 | 31,954 | +0.00(+0.00%) |
Jul 26, 2023 | 28.07 | 29.39 | 28.07 | 28.72 | 29,421 | +0.44(+1.56%) |
Jul 25, 2023 | 28.41 | 28.55 | 27.91 | 28.28 | 30,108 | -0.09(-0.32%) |
Jul 24, 2023 | 27.69 | 28.90 | 27.24 | 28.37 | 40,457 | +0.68(+2.46%) |
Jul 21, 2023 | 28.28 | 28.38 | 27.21 | 27.69 | 24,692 | -0.45(-1.60%) |
Jul 20, 2023 | 29.63 | 29.63 | 27.49 | 28.14 | 22,006 | -1.85(-6.17%) |
Jul 19, 2023 | 30.14 | 30.80 | 29.61 | 29.99 | 37,567 | -0.08(-0.27%) |
Jul 18, 2023 | 30.55 | 30.68 | 29.42 | 30.07 | 27,502 | -0.41(-1.35%) |
Jul 17, 2023 | 29.94 | 30.92 | 29.79 | 30.48 | 28,928 | +0.62(+2.08%) |
Jul 14, 2023 | 29.87 | 30.26 | 29.61 | 29.86 | 23,084 | -0.03(-0.10%) |
Jul 13, 2023 | 30.00 | 30.52 | 29.64 | 29.89 | 32,334 | -0.01(-0.03%) |
Jul 12, 2023 | 30.51 | 30.56 | 29.47 | 29.90 | 40,635 | -0.20(-0.66%) |
Jul 11, 2023 | 29.53 | 30.24 | 29.04 | 30.10 | 32,758 | +0.59(+2.00%) |
Jul 10, 2023 | 30.84 | 31.00 | 29.26 | 29.51 | 51,345 | -1.36(-4.41%) |
Jul 07, 2023 | 29.67 | 30.96 | 29.48 | 30.87 | 95,418 | +0.99(+3.31%) |
Jul 06, 2023 | 28.71 | 30.00 | 28.27 | 29.88 | 75,264 | +1.11(+3.86%) |
Jul 05, 2023 | 28.50 | 29.15 | 28.37 | 28.77 | 59,919 | +0.09(+0.31%) |
Jul 03, 2023 | 27.72 | 28.83 | 27.72 | 28.68 | 32,831 | +0.94(+3.39%) |
Jun 30, 2023 | 26.98 | 28.24 | 26.87 | 27.74 | 55,331 | +0.96(+3.58%) |
Jun 29, 2023 | 25.23 | 26.90 | 25.23 | 26.78 | 41,739 | +1.62(+6.44%) |
Jun 28, 2023 | 24.99 | 26.01 | 24.41 | 25.16 | 181,604 | +0.07(+0.28%) |
Jun 27, 2023 | 25.17 | 25.34 | 24.10 | 25.09 | 74,384 | +0.00(+0.00%) |
Jun 26, 2023 | 27.92 | 28.32 | 24.71 | 25.09 | 99,368 | -2.91(-10.39%) |
Jun 23, 2023 | 27.41 | 28.86 | 27.41 | 28.00 | 281,852 | +0.04(+0.14%) |
Jun 22, 2023 | 28.10 | 28.44 | 27.10 | 27.96 | 52,097 | -0.35(-1.24%) |
Jun 21, 2023 | 30.82 | 30.83 | 28.31 | 28.31 | 41,469 | -2.57(-8.32%) |
Jun 20, 2023 | 31.49 | 33.00 | 30.77 | 30.88 | 84,826 | -0.51(-1.62%) |
Jun 16, 2023 | 29.91 | 31.39 | 29.39 | 31.39 | 76,403 | +1.96(+6.66%) |
Jun 15, 2023 | 29.53 | 31.36 | 29.20 | 29.43 | 57,462 | -0.53(-1.77%) |
Jun 14, 2023 | 32.92 | 32.95 | 29.87 | 29.96 | 46,124 | -2.84(-8.66%) |
Jun 13, 2023 | 32.69 | 33.44 | 32.48 | 32.80 | 51,957 | +0.49(+1.52%) |
Jun 12, 2023 | 31.10 | 32.80 | 30.80 | 32.31 | 37,660 | +1.51(+4.90%) |
Jun 09, 2023 | 30.66 | 31.22 | 30.09 | 30.80 | 36,885 | +0.08(+0.26%) |
Jun 08, 2023 | 30.49 | 30.94 | 29.70 | 30.72 | 39,968 | +0.30(+0.99%) |
Jun 07, 2023 | 30.97 | 31.64 | 29.76 | 30.42 | 60,732 | -0.29(-0.94%) |
Jun 06, 2023 | 30.70 | 31.59 | 30.51 | 30.71 | 58,065 | -0.10(-0.32%) |
Jun 05, 2023 | 31.90 | 31.90 | 30.69 | 30.81 | 43,241 | -1.37(-4.26%) |
Jun 02, 2023 | 31.14 | 32.20 | 30.91 | 32.18 | 65,321 | +1.44(+4.68%) |
Jun 01, 2023 | 30.82 | 31.41 | 30.43 | 30.74 | 77,978 | -0.36(-1.16%) |
May 31, 2023 | 32.15 | 32.80 | 30.47 | 31.10 | 325,831 | -1.21(-3.74%) |
May 30, 2023 | 31.91 | 33.16 | 31.80 | 32.31 | 60,255 | +0.67(+2.12%) |
May 26, 2023 | 30.94 | 32.70 | 30.86 | 31.64 | 67,313 | +0.57(+1.83%) |
May 25, 2023 | 30.06 | 31.16 | 30.06 | 31.07 | 45,663 | +1.26(+4.23%) |
May 24, 2023 | 29.77 | 30.05 | 28.87 | 29.81 | 47,997 | -0.45(-1.49%) |
May 23, 2023 | 30.60 | 31.89 | 30.10 | 30.26 | 67,679 | -0.29(-0.95%) |
May 22, 2023 | 30.40 | 31.33 | 30.09 | 30.55 | 53,042 | -0.15(-0.49%) |
May 19, 2023 | 31.42 | 31.42 | 30.09 | 30.70 | 68,821 | -0.06(-0.20%) |
May 18, 2023 | 28.88 | 31.10 | 28.36 | 30.76 | 130,335 | +1.94(+6.73%) |
May 17, 2023 | 26.81 | 28.90 | 26.81 | 28.82 | 94,028 | +2.15(+8.06%) |
May 16, 2023 | 26.62 | 26.74 | 24.90 | 26.67 | 91,308 | +0.01(+0.04%) |
May 15, 2023 | 24.43 | 26.96 | 24.43 | 26.66 | 71,350 | +2.20(+8.99%) |
May 12, 2023 | 26.14 | 26.44 | 24.28 | 24.46 | 154,896 | -1.74(-6.64%) |
May 11, 2023 | 27.67 | 31.40 | 26.00 | 26.20 | 328,444 | -1.12(-4.10%) |
May 10, 2023 | 24.25 | 32.30 | 24.25 | 27.32 | 683,727 | +3.26(+13.55%) |
May 09, 2023 | 26.51 | 26.51 | 17.66 | 24.06 | 622,395 | -2.79(-10.39%) |
May 08, 2023 | 27.45 | 27.94 | 26.30 | 26.85 | 125,419 | -0.56(-2.04%) |
May 05, 2023 | 23.59 | 28.80 | 23.29 | 27.41 | 213,518 | +4.63(+20.32%) |
May 04, 2023 | 22.29 | 23.11 | 22.29 | 22.78 | 59,916 | +0.37(+1.65%) |
May 03, 2023 | 22.14 | 23.81 | 21.90 | 22.41 | 67,537 | +0.30(+1.36%) |
May 02, 2023 | 21.66 | 22.34 | 20.81 | 22.11 | 77,912 | +0.50(+2.31%) |