Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.04 | 21.77 | 20.52 | 20.52 | 10,818 | -0.95(-4.42%) |
Apr 29, 2024 | 20.75 | 21.71 | 20.75 | 21.47 | 2,980 | +0.03(+0.14%) |
Apr 26, 2024 | 21.16 | 21.44 | 20.55 | 21.44 | 6,661 | +1.42(+7.09%) |
Apr 25, 2024 | 20.85 | 20.98 | 20.02 | 20.02 | 9,058 | -0.67(-3.24%) |
Apr 24, 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 10,788 | -0.57(-2.68%) |
Apr 23, 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 5,955 | -0.56(-2.57%) |
Apr 22, 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 7,163 | -0.16(-0.73%) |
Apr 19, 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 18,047 | +0.54(+2.52%) |
Apr 18, 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 6,901 | +0.20(+0.94%) |
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 4,953 | -0.05(-0.23%) |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 8,969 | -0.41(-1.89%) |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 7,239 | -0.30(-1.36%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 5,503 | -0.82(-3.59%) |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 6,421 | -0.16(-0.70%) |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 14,160 | -0.48(-2.05%) |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 21,668 | -0.64(-2.66%) |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 13,012 | +1.02(+4.42%) |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 3,344 | +0.05(+0.22%) |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 12,159 | +0.09(+0.39%) |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 6,705 | +0.06(+0.26%) |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 4,838 | -1.22(-5.06%) |
Apr 01, 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 6,376 | -0.80(-3.21%) |
Mar 28, 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 15,813 | -0.60(-2.35%) |
Mar 27, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 18,609 | +1.73(+7.28%) |
Mar 26, 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 7,278 | +0.06(+0.25%) |
Mar 25, 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 5,201 | -0.20(-0.84%) |
Mar 22, 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 9,688 | -0.94(-3.78%) |
Mar 21, 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 11,119 | +0.82(+3.41%) |
Mar 20, 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 8,223 | -0.47(-1.92%) |
Mar 19, 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 22,899 | +1.13(+4.84%) |
Mar 18, 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 17,121 | -0.64(-2.67%) |
Mar 15, 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 161,971 | +1.17(+5.12%) |
Mar 14, 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 14,753 | +0.53(+2.38%) |
Mar 13, 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 14,771 | +0.60(+2.76%) |
Mar 12, 2024 | 21.53 | 21.99 | 21.34 | 21.71 | 9,244 | +0.58(+2.74%) |
Mar 11, 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 8,734 | +0.32(+1.54%) |
Mar 08, 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 12,437 | -0.16(-0.76%) |
Mar 07, 2024 | 21.30 | 22.07 | 20.97 | 20.97 | 23,072 | -0.33(-1.55%) |
Mar 06, 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 10,442 | -0.56(-2.56%) |
Mar 05, 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 9,081 | -0.08(-0.36%) |
Mar 04, 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 10,343 | +0.43(+2.00%) |
Mar 01, 2024 | 21.35 | 21.98 | 21.34 | 21.51 | 15,396 | -0.02(-0.09%) |
Feb 29, 2024 | 21.56 | 22.23 | 21.20 | 21.53 | 13,653 | +0.27(+1.27%) |
Feb 28, 2024 | 21.14 | 21.29 | 20.73 | 21.26 | 23,457 | -0.06(-0.28%) |
Feb 27, 2024 | 21.83 | 21.83 | 21.32 | 21.32 | 10,289 | +0.22(+1.04%) |
Feb 26, 2024 | 21.00 | 21.20 | 20.50 | 21.10 | 13,656 | +0.33(+1.59%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.20 | 20.77 | 14,901 | -0.08(-0.38%) |
Feb 22, 2024 | 20.91 | 21.26 | 20.41 | 20.85 | 15,300 | -0.16(-0.76%) |
Feb 21, 2024 | 21.65 | 21.65 | 20.55 | 21.01 | 23,322 | -0.17(-0.80%) |
Feb 20, 2024 | 21.31 | 21.69 | 20.96 | 21.18 | 24,419 | +0.06(+0.28%) |
Feb 16, 2024 | 22.04 | 22.49 | 20.93 | 21.12 | 12,566 | -1.00(-4.52%) |
Feb 15, 2024 | 22.11 | 22.48 | 21.78 | 22.12 | 15,697 | +0.04(+0.18%) |
Feb 14, 2024 | 22.40 | 22.78 | 21.92 | 22.08 | 23,947 | +0.00(+0.00%) |
Feb 13, 2024 | 23.62 | 23.62 | 22.00 | 22.08 | 32,517 | -2.02(-8.38%) |
Feb 12, 2024 | 21.77 | 24.91 | 21.77 | 24.10 | 28,898 | +1.80(+8.07%) |
Feb 09, 2024 | 21.62 | 22.90 | 21.54 | 22.30 | 13,376 | +1.12(+5.29%) |
Feb 08, 2024 | 21.30 | 22.40 | 20.95 | 21.18 | 25,002 | -0.17(-0.80%) |
Feb 07, 2024 | 21.82 | 21.82 | 21.31 | 21.35 | 5,423 | -0.67(-3.04%) |
Feb 06, 2024 | 21.41 | 22.02 | 21.39 | 22.02 | 17,618 | +0.95(+4.51%) |
Feb 05, 2024 | 22.40 | 22.70 | 21.07 | 21.07 | 20,579 | -1.82(-7.95%) |
Feb 02, 2024 | 22.24 | 23.10 | 22.24 | 22.89 | 6,762 | +0.71(+3.20%) |
Feb 01, 2024 | 22.93 | 23.77 | 22.18 | 22.18 | 13,481 | -0.91(-3.94%) |
Jan 31, 2024 | 21.90 | 23.39 | 21.77 | 23.09 | 22,538 | +1.19(+5.43%) |
Jan 30, 2024 | 21.97 | 21.97 | 21.90 | 21.90 | 1,975 | +0.16(+0.74%) |
Jan 29, 2024 | 21.59 | 22.20 | 21.59 | 21.74 | 24,519 | -0.26(-1.18%) |
Jan 26, 2024 | 21.72 | 22.00 | 21.66 | 22.00 | 10,795 | +0.01(+0.05%) |
Jan 25, 2024 | 22.24 | 22.55 | 21.70 | 21.99 | 20,282 | +0.08(+0.37%) |
Jan 24, 2024 | 21.72 | 22.69 | 21.40 | 21.91 | 29,923 | -0.10(-0.45%) |
Jan 23, 2024 | 22.15 | 22.43 | 21.85 | 22.01 | 26,993 | -0.09(-0.41%) |
Jan 22, 2024 | 21.14 | 22.70 | 21.14 | 22.10 | 21,363 | +0.84(+3.95%) |
Jan 19, 2024 | 20.90 | 21.39 | 20.46 | 21.26 | 18,850 | +0.62(+3.00%) |
Jan 18, 2024 | 20.49 | 21.38 | 20.39 | 20.64 | 19,457 | +0.05(+0.24%) |
Jan 17, 2024 | 20.93 | 20.93 | 20.57 | 20.59 | 6,271 | -0.22(-1.06%) |
Jan 16, 2024 | 21.48 | 21.60 | 20.60 | 20.81 | 13,514 | -0.54(-2.53%) |
Jan 12, 2024 | 20.85 | 21.64 | 20.85 | 21.35 | 16,808 | +0.52(+2.50%) |
Jan 11, 2024 | 20.36 | 20.86 | 20.18 | 20.83 | 16,074 | +0.10(+0.48%) |
Jan 10, 2024 | 20.58 | 20.73 | 20.30 | 20.73 | 10,049 | +0.32(+1.57%) |
Jan 09, 2024 | 20.19 | 20.64 | 20.19 | 20.41 | 10,885 | +0.03(+0.15%) |
Jan 08, 2024 | 20.25 | 20.50 | 19.75 | 20.38 | 17,652 | +0.56(+2.83%) |
Jan 05, 2024 | 20.31 | 20.93 | 19.62 | 19.82 | 19,500 | -0.49(-2.41%) |
Jan 04, 2024 | 21.31 | 21.52 | 20.06 | 20.31 | 25,721 | -0.67(-3.19%) |
Jan 03, 2024 | 22.02 | 22.61 | 20.61 | 20.98 | 37,256 | -1.22(-5.50%) |
Jan 02, 2024 | 23.31 | 23.70 | 21.89 | 22.20 | 32,063 | -1.53(-6.45%) |
Dec 29, 2023 | 23.22 | 24.01 | 23.20 | 23.73 | 27,872 | +0.40(+1.71%) |
Dec 28, 2023 | 23.28 | 24.08 | 22.45 | 23.33 | 38,980 | +0.00(+0.00%) |
Dec 27, 2023 | 24.00 | 24.37 | 23.07 | 23.33 | 39,421 | -0.67(-2.79%) |
Dec 26, 2023 | 24.00 | 24.31 | 23.82 | 24.00 | 15,222 | +0.01(+0.04%) |
Dec 22, 2023 | 23.85 | 24.39 | 23.69 | 23.99 | 13,367 | -0.27(-1.11%) |
Dec 21, 2023 | 23.80 | 24.38 | 23.80 | 24.26 | 18,366 | +0.29(+1.21%) |
Dec 20, 2023 | 24.18 | 24.95 | 23.53 | 23.97 | 27,370 | +0.08(+0.33%) |
Dec 19, 2023 | 23.67 | 24.45 | 23.51 | 23.89 | 20,424 | +0.26(+1.10%) |
Dec 18, 2023 | 23.66 | 24.38 | 23.50 | 23.63 | 35,023 | +0.03(+0.13%) |
Dec 15, 2023 | 25.06 | 25.25 | 23.45 | 23.60 | 57,181 | -1.07(-4.34%) |
Dec 14, 2023 | 25.25 | 25.80 | 24.67 | 24.67 | 30,019 | -0.56(-2.22%) |
Dec 13, 2023 | 24.92 | 25.73 | 24.77 | 25.23 | 36,471 | -0.02(-0.08%) |
Dec 12, 2023 | 24.38 | 26.02 | 24.38 | 25.25 | 26,573 | -0.92(-3.52%) |
Dec 11, 2023 | 25.78 | 26.37 | 25.76 | 26.17 | 20,281 | -0.20(-0.76%) |
Dec 08, 2023 | 26.65 | 26.68 | 26.26 | 26.37 | 10,576 | -0.31(-1.16%) |
Dec 07, 2023 | 27.00 | 27.00 | 26.66 | 26.68 | 7,944 | -0.31(-1.15%) |
Dec 06, 2023 | 26.35 | 26.99 | 26.05 | 26.99 | 21,264 | +1.27(+4.94%) |
Dec 05, 2023 | 25.25 | 26.15 | 25.25 | 25.72 | 25,251 | -0.43(-1.64%) |
Dec 04, 2023 | 26.01 | 26.73 | 25.76 | 26.15 | 16,784 | +0.15(+0.58%) |
Dec 01, 2023 | 25.55 | 26.56 | 25.46 | 26.00 | 35,545 | +0.10(+0.39%) |
Nov 30, 2023 | 25.63 | 26.29 | 25.19 | 25.90 | 28,973 | -0.10(-0.38%) |
Nov 29, 2023 | 25.98 | 26.30 | 25.31 | 26.00 | 7,843 | +0.06(+0.23%) |
Nov 28, 2023 | 25.99 | 27.00 | 25.94 | 25.94 | 24,976 | -0.07(-0.27%) |
Nov 27, 2023 | 26.43 | 26.48 | 26.01 | 26.01 | 15,723 | -0.19(-0.73%) |
Nov 24, 2023 | 26.00 | 26.50 | 25.83 | 26.20 | 6,812 | +0.32(+1.24%) |
Nov 22, 2023 | 24.80 | 26.03 | 24.65 | 25.88 | 7,440 | +1.20(+4.86%) |
Nov 21, 2023 | 23.44 | 25.70 | 23.44 | 24.68 | 26,749 | +0.51(+2.11%) |
Nov 20, 2023 | 24.41 | 25.00 | 24.17 | 24.17 | 18,603 | -0.52(-2.11%) |
Nov 17, 2023 | 24.21 | 25.05 | 22.54 | 24.69 | 32,413 | +0.84(+3.52%) |
Nov 16, 2023 | 24.00 | 24.21 | 23.85 | 23.85 | 7,833 | -0.45(-1.85%) |
Nov 15, 2023 | 25.00 | 25.00 | 24.30 | 24.30 | 6,862 | -0.98(-3.88%) |
Nov 14, 2023 | 25.50 | 25.68 | 24.78 | 25.28 | 17,549 | +0.76(+3.10%) |
Nov 13, 2023 | 24.38 | 25.25 | 24.38 | 24.52 | 5,494 | +0.04(+0.16%) |
Nov 10, 2023 | 24.45 | 24.48 | 24.00 | 24.48 | 9,953 | +0.36(+1.49%) |
Nov 09, 2023 | 24.62 | 24.68 | 23.46 | 24.12 | 15,791 | -0.14(-0.58%) |
Nov 08, 2023 | 25.35 | 25.35 | 23.72 | 24.26 | 14,819 | -1.72(-6.62%) |
Nov 07, 2023 | 26.69 | 27.01 | 25.32 | 25.98 | 36,830 | -0.52(-1.96%) |
Nov 06, 2023 | 26.85 | 27.24 | 26.26 | 26.50 | 11,002 | -0.36(-1.34%) |
Nov 03, 2023 | 27.48 | 27.90 | 26.36 | 26.86 | 15,225 | +0.94(+3.63%) |
Nov 02, 2023 | 25.55 | 27.06 | 25.55 | 25.92 | 28,237 | +0.03(+0.12%) |
Nov 01, 2023 | 25.72 | 26.00 | 25.31 | 25.89 | 7,431 | +0.16(+0.62%) |
Oct 31, 2023 | 25.84 | 26.50 | 24.73 | 25.73 | 6,256 | -0.11(-0.43%) |
Oct 30, 2023 | 25.04 | 25.84 | 24.80 | 25.84 | 14,349 | +0.80(+3.19%) |
Oct 27, 2023 | 25.15 | 25.60 | 24.45 | 25.04 | 23,776 | +0.02(+0.08%) |
Oct 26, 2023 | 24.21 | 25.23 | 24.05 | 25.02 | 14,362 | +0.92(+3.82%) |
Oct 25, 2023 | 24.11 | 24.77 | 24.10 | 24.10 | 5,775 | -0.29(-1.19%) |
Oct 24, 2023 | 25.00 | 25.52 | 23.72 | 24.39 | 33,486 | -0.31(-1.26%) |
Oct 23, 2023 | 26.34 | 26.34 | 24.68 | 24.70 | 41,293 | -1.10(-4.26%) |
Oct 20, 2023 | 26.99 | 26.99 | 25.41 | 25.80 | 11,130 | -1.20(-4.44%) |
Oct 19, 2023 | 27.28 | 27.84 | 26.75 | 27.00 | 18,375 | +0.00(+0.00%) |
Oct 18, 2023 | 27.35 | 27.35 | 26.56 | 27.00 | 10,118 | -0.46(-1.68%) |
Oct 17, 2023 | 27.38 | 27.86 | 27.00 | 27.46 | 11,447 | +0.36(+1.33%) |
Oct 16, 2023 | 27.00 | 27.86 | 27.00 | 27.10 | 13,685 | +0.10(+0.37%) |
Oct 13, 2023 | 26.40 | 27.03 | 26.20 | 27.00 | 9,245 | +0.40(+1.50%) |
Oct 12, 2023 | 28.23 | 28.65 | 26.60 | 26.60 | 18,687 | -1.39(-4.97%) |
Oct 11, 2023 | 27.98 | 28.62 | 27.47 | 27.99 | 8,725 | +0.04(+0.14%) |
Oct 10, 2023 | 27.38 | 28.33 | 27.38 | 27.95 | 11,679 | +0.95(+3.52%) |
Oct 09, 2023 | 26.07 | 27.49 | 26.07 | 27.00 | 21,724 | +0.59(+2.23%) |
Oct 06, 2023 | 25.13 | 26.41 | 25.13 | 26.41 | 23,807 | +1.30(+5.18%) |
Oct 05, 2023 | 23.68 | 26.29 | 23.68 | 25.11 | 15,326 | +2.32(+10.18%) |
Oct 04, 2023 | 22.10 | 23.09 | 22.10 | 22.79 | 12,754 | +0.54(+2.43%) |
Oct 03, 2023 | 23.20 | 23.40 | 22.00 | 22.25 | 11,912 | -0.99(-4.26%) |
Oct 02, 2023 | 23.77 | 24.50 | 23.08 | 23.24 | 10,746 | -1.58(-6.37%) |
Sep 29, 2023 | 24.45 | 24.99 | 24.45 | 24.82 | 6,012 | +0.36(+1.47%) |
Sep 28, 2023 | 24.74 | 24.74 | 24.41 | 24.46 | 5,692 | +0.02(+0.08%) |
Sep 27, 2023 | 23.64 | 24.83 | 23.55 | 24.44 | 5,812 | +0.94(+4.00%) |
Sep 26, 2023 | 22.75 | 23.70 | 22.75 | 23.50 | 6,571 | +0.63(+2.75%) |
Sep 25, 2023 | 24.50 | 23.35 | 22.64 | 22.87 | 72,108 | -1.95(-7.86%) |
Sep 22, 2023 | 25.37 | 25.89 | 24.67 | 24.82 | 41,804 | -0.37(-1.47%) |
Sep 21, 2023 | 25.60 | 26.81 | 25.19 | 25.19 | 27,703 | -0.72(-2.78%) |
Sep 20, 2023 | 26.98 | 27.29 | 25.61 | 25.91 | 77,188 | -1.14(-4.21%) |
Sep 19, 2023 | 26.08 | 27.52 | 25.75 | 27.05 | 34,826 | +1.04(+4.00%) |
Sep 18, 2023 | 26.47 | 26.47 | 25.77 | 26.01 | 14,121 | -0.90(-3.34%) |
Sep 15, 2023 | 25.50 | 26.91 | 25.30 | 26.91 | 65,877 | +1.50(+5.90%) |
Sep 14, 2023 | 25.66 | 26.72 | 25.41 | 25.41 | 27,350 | -0.20(-0.78%) |
Sep 13, 2023 | 27.80 | 27.96 | 25.07 | 25.61 | 49,867 | -2.18(-7.84%) |
Sep 12, 2023 | 27.44 | 27.95 | 27.44 | 27.79 | 9,226 | +0.20(+0.72%) |
Sep 11, 2023 | 27.23 | 28.00 | 27.07 | 27.59 | 22,655 | +0.19(+0.69%) |
Sep 08, 2023 | 26.87 | 28.00 | 26.85 | 27.40 | 22,517 | +0.55(+2.05%) |
Sep 07, 2023 | 26.56 | 26.85 | 26.56 | 26.85 | 13,913 | +0.20(+0.75%) |
Sep 06, 2023 | 26.31 | 26.90 | 26.31 | 26.65 | 4,319 | +0.45(+1.72%) |
Sep 05, 2023 | 26.56 | 26.76 | 26.20 | 26.20 | 3,539 | -0.40(-1.50%) |
Sep 01, 2023 | 26.85 | 27.00 | 26.42 | 26.60 | 11,341 | +0.18(+0.68%) |
Aug 31, 2023 | 26.48 | 26.85 | 26.42 | 26.42 | 7,196 | +0.06(+0.23%) |
Aug 30, 2023 | 26.66 | 26.66 | 25.74 | 26.36 | 5,083 | -0.25(-0.94%) |
Aug 29, 2023 | 25.65 | 26.77 | 25.65 | 26.61 | 13,942 | +0.94(+3.66%) |
Aug 28, 2023 | 25.90 | 26.52 | 25.48 | 25.67 | 24,194 | -0.18(-0.70%) |
Aug 25, 2023 | 25.39 | 26.49 | 25.39 | 25.85 | 7,083 | -0.27(-1.03%) |
Aug 24, 2023 | 25.86 | 26.14 | 25.86 | 26.12 | 4,406 | +0.27(+1.04%) |
Aug 23, 2023 | 25.80 | 26.13 | 25.78 | 25.85 | 5,330 | +0.26(+1.02%) |
Aug 22, 2023 | 25.66 | 26.87 | 25.45 | 25.59 | 20,887 | -0.18(-0.70%) |
Aug 21, 2023 | 25.63 | 25.92 | 25.59 | 25.77 | 2,534 | +0.21(+0.82%) |
Aug 18, 2023 | 25.41 | 26.50 | 25.41 | 25.56 | 19,151 | -0.09(-0.35%) |
Aug 17, 2023 | 25.93 | 25.96 | 25.32 | 25.65 | 21,889 | +0.00(+0.00%) |
Aug 16, 2023 | 26.00 | 26.79 | 25.65 | 25.65 | 24,358 | -0.30(-1.16%) |
Aug 15, 2023 | 26.28 | 26.48 | 25.95 | 25.95 | 8,000 | -0.39(-1.48%) |
Aug 14, 2023 | 25.46 | 26.45 | 25.01 | 26.34 | 31,147 | +0.69(+2.69%) |
Aug 11, 2023 | 25.40 | 26.09 | 25.32 | 25.65 | 28,240 | +0.06(+0.23%) |
Aug 10, 2023 | 26.19 | 26.40 | 25.23 | 25.59 | 32,183 | -0.74(-2.81%) |
Aug 09, 2023 | 25.88 | 26.95 | 24.96 | 26.33 | 36,357 | +0.82(+3.21%) |
Aug 08, 2023 | 24.25 | 25.98 | 24.25 | 25.51 | 13,191 | +0.69(+2.78%) |
Aug 07, 2023 | 24.19 | 24.82 | 23.52 | 24.82 | 75,090 | +0.56(+2.31%) |
Aug 04, 2023 | 25.02 | 25.02 | 24.00 | 24.26 | 9,412 | -0.77(-3.08%) |
Aug 03, 2023 | 25.28 | 26.03 | 24.87 | 25.03 | 15,430 | -0.65(-2.53%) |
Aug 02, 2023 | 24.90 | 25.86 | 24.89 | 25.68 | 8,720 | +0.50(+1.99%) |
Aug 01, 2023 | 24.14 | 25.33 | 24.14 | 25.18 | 10,984 | -0.26(-1.02%) |
Jul 31, 2023 | 24.65 | 25.49 | 24.65 | 25.44 | 12,934 | +0.93(+3.79%) |
Jul 28, 2023 | 24.23 | 24.88 | 24.19 | 24.51 | 7,253 | +0.22(+0.91%) |
Jul 27, 2023 | 24.95 | 24.95 | 23.75 | 24.29 | 19,197 | -0.34(-1.38%) |
Jul 26, 2023 | 26.52 | 26.86 | 24.34 | 24.63 | 51,324 | -1.84(-6.95%) |
Jul 25, 2023 | 26.10 | 28.49 | 25.62 | 26.47 | 72,225 | +0.36(+1.38%) |
Jul 24, 2023 | 25.15 | 27.32 | 25.00 | 26.11 | 65,499 | +0.88(+3.49%) |
Jul 21, 2023 | 26.31 | 26.31 | 25.13 | 25.23 | 37,315 | -0.93(-3.56%) |
Jul 20, 2023 | 26.50 | 26.59 | 25.90 | 26.16 | 19,463 | -0.34(-1.28%) |
Jul 19, 2023 | 26.04 | 26.93 | 25.60 | 26.50 | 56,546 | +0.24(+0.91%) |
Jul 18, 2023 | 24.88 | 26.26 | 24.43 | 26.26 | 25,903 | +1.61(+6.53%) |
Jul 17, 2023 | 24.17 | 24.90 | 23.81 | 24.65 | 17,301 | +1.06(+4.49%) |
Jul 14, 2023 | 23.96 | 24.00 | 23.56 | 23.59 | 6,294 | -0.56(-2.32%) |
Jul 13, 2023 | 23.57 | 24.40 | 23.20 | 24.15 | 25,110 | +1.14(+4.95%) |
Jul 12, 2023 | 23.25 | 23.50 | 22.80 | 23.01 | 8,902 | +0.12(+0.52%) |
Jul 11, 2023 | 22.92 | 23.46 | 22.65 | 22.89 | 15,427 | -0.05(-0.22%) |
Jul 10, 2023 | 21.61 | 23.13 | 21.59 | 22.94 | 33,337 | +0.99(+4.51%) |
Jul 07, 2023 | 21.00 | 22.19 | 20.79 | 21.95 | 37,577 | +1.08(+5.17%) |
Jul 06, 2023 | 21.63 | 21.96 | 20.66 | 20.87 | 17,394 | -0.73(-3.38%) |
Jul 05, 2023 | 21.62 | 22.36 | 21.24 | 21.60 | 16,020 | -0.30(-1.37%) |
Jul 03, 2023 | 21.96 | 22.40 | 21.90 | 21.90 | 4,350 | -0.10(-0.45%) |
Jun 30, 2023 | 20.80 | 22.00 | 20.21 | 22.00 | 34,844 | +0.98(+4.66%) |
Jun 29, 2023 | 20.31 | 21.20 | 19.85 | 21.02 | 16,620 | +0.74(+3.65%) |
Jun 28, 2023 | 20.40 | 20.82 | 19.95 | 20.28 | 39,514 | -0.12(-0.59%) |
Jun 27, 2023 | 21.61 | 21.86 | 20.40 | 20.40 | 47,729 | -1.20(-5.56%) |
Jun 26, 2023 | 22.20 | 22.70 | 21.01 | 21.60 | 34,704 | -0.70(-3.14%) |
Jun 23, 2023 | 23.55 | 24.73 | 21.48 | 22.30 | 526,376 | -2.10(-8.61%) |
Jun 22, 2023 | 23.39 | 24.48 | 23.19 | 24.40 | 21,817 | +1.09(+4.68%) |
Jun 21, 2023 | 22.63 | 23.99 | 22.63 | 23.31 | 21,671 | +0.32(+1.39%) |
Jun 20, 2023 | 22.45 | 23.23 | 22.12 | 22.99 | 20,001 | +1.10(+5.03%) |
Jun 16, 2023 | 22.03 | 22.33 | 21.56 | 21.89 | 16,560 | +0.55(+2.58%) |
Jun 15, 2023 | 21.01 | 21.34 | 20,699 | +1.18(+5.85%) | ||
May 08, 2023 | 20.34 | 21.02 | 19.90 | 20.16 | 16,978 | -0.17(-0.84%) |
May 05, 2023 | 19.43 | 20.39 | 19.43 | 20.33 | 6,980 | +0.71(+3.62%) |
May 04, 2023 | 19.61 | 19.62 | 18.85 | 19.62 | 4,896 | +0.71(+3.75%) |
May 03, 2023 | 18.50 | 19.65 | 18.25 | 18.91 | 26,353 | +0.34(+1.83%) |
May 02, 2023 | 18.99 | 19.05 | 18.57 | 18.57 | 8,922 | -0.48(-2.52%) |