Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 233,180 | -0.46(-2.06%) |
Apr 29, 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 160,242 | +0.04(+0.18%) |
Apr 26, 2024 | 22.08 | 22.37 | 22.04 | 22.25 | 145,254 | +0.27(+1.23%) |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 346,873 | -0.18(-0.81%) |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 420,342 | -0.20(-0.89%) |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 280,539 | +0.39(+1.78%) |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142,745 | +0.18(+0.83%) |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181,932 | +0.28(+1.30%) |
Apr 18, 2024 | 21.46 | 21.64 | 21.31 | 21.51 | 303,254 | +0.18(+0.84%) |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 425,473 | +0.11(+0.52%) |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 329,442 | -0.23(-1.07%) |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 435,474 | -0.31(-1.42%) |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 241,405 | -0.27(-1.23%) |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 398,861 | +0.24(+1.10%) |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 664,953 | -1.09(-4.76%) |
Apr 09, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 162,731 | +0.21(+0.93%) |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219,516 | +0.12(+0.53%) |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139,496 | +0.00(+0.00%) |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200,544 | -0.11(-0.49%) |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222,955 | +0.06(+0.27%) |
Apr 02, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 430,333 | -0.31(-1.35%) |
Apr 01, 2024 | 23.21 | 23.24 | 22.80 | 22.91 | 388,014 | -0.33(-1.42%) |
Mar 28, 2024 | 23.03 | 23.19 | 23.18 | 23.24 | 309,812 | +0.21(+0.91%) |
Mar 27, 2024 | 22.69 | 23.03 | 22.65 | 23.03 | 507,316 | +0.50(+2.22%) |
Mar 26, 2024 | 22.97 | 22.97 | 22.49 | 22.53 | 233,794 | -0.34(-1.49%) |
Mar 25, 2024 | 22.78 | 23.05 | 22.78 | 22.87 | 162,047 | +0.15(+0.66%) |
Mar 22, 2024 | 23.00 | 23.06 | 22.72 | 22.72 | 248,676 | -0.25(-1.09%) |
Mar 21, 2024 | 22.78 | 23.09 | 22.75 | 22.97 | 366,966 | +0.12(+0.53%) |
Mar 20, 2024 | 22.40 | 22.98 | 22.31 | 22.85 | 594,680 | +0.40(+1.78%) |
Mar 19, 2024 | 22.42 | 22.57 | 22.31 | 22.45 | 182,134 | +0.00(+0.00%) |
Mar 18, 2024 | 22.55 | 22.59 | 22.37 | 22.45 | 235,993 | -0.05(-0.22%) |
Mar 15, 2024 | 22.29 | 22.55 | 22.10 | 22.50 | 238,292 | +0.22(+0.99%) |
Mar 14, 2024 | 22.81 | 22.80 | 22.18 | 22.28 | 357,271 | -0.57(-2.49%) |
Mar 13, 2024 | 22.79 | 22.95 | 22.78 | 22.85 | 348,242 | +0.10(+0.44%) |
Mar 12, 2024 | 22.69 | 22.80 | 22.54 | 22.75 | 278,131 | +0.06(+0.26%) |
Mar 11, 2024 | 22.60 | 22.77 | 22.49 | 22.69 | 296,526 | +0.14(+0.62%) |
Mar 08, 2024 | 22.59 | 22.88 | 22.45 | 22.55 | 318,445 | +0.05(+0.22%) |
Mar 07, 2024 | 22.41 | 22.62 | 22.40 | 22.50 | 263,992 | +0.19(+0.85%) |
Mar 06, 2024 | 22.37 | 22.46 | 22.22 | 22.31 | 270,201 | +0.11(+0.50%) |
Mar 05, 2024 | 22.01 | 22.26 | 21.94 | 22.20 | 289,992 | +0.12(+0.54%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.06 | 22.08 | 235,947 | -0.46(-2.04%) |
Mar 01, 2024 | 22.31 | 22.55 | 22.18 | 22.54 | 166,665 | +0.20(+0.90%) |
Feb 29, 2024 | 21.96 | 22.39 | 21.96 | 22.34 | 457,165 | +0.52(+2.38%) |
Feb 28, 2024 | 21.85 | 21.93 | 21.73 | 21.82 | 134,925 | -0.18(-0.82%) |
Feb 27, 2024 | 22.01 | 22.11 | 21.87 | 22.00 | 222,446 | +0.06(+0.27%) |
Feb 26, 2024 | 22.05 | 22.23 | 21.89 | 21.94 | 211,552 | -0.14(-0.63%) |
Feb 23, 2024 | 22.02 | 22.21 | 21.90 | 22.08 | 121,689 | +0.08(+0.36%) |
Feb 22, 2024 | 22.03 | 22.11 | 21.90 | 22.00 | 216,857 | +0.06(+0.27%) |
Feb 21, 2024 | 21.82 | 22.01 | 21.76 | 21.94 | 221,533 | +0.03(+0.14%) |
Feb 20, 2024 | 22.04 | 22.05 | 21.82 | 21.91 | 242,789 | -0.19(-0.86%) |
Feb 16, 2024 | 22.05 | 22.32 | 21.81 | 22.10 | 226,669 | -0.14(-0.63%) |
Feb 15, 2024 | 21.60 | 22.36 | 21.60 | 22.24 | 360,344 | +0.76(+3.54%) |
Feb 14, 2024 | 21.48 | 21.52 | 21.29 | 21.48 | 225,305 | +0.25(+1.18%) |
Feb 13, 2024 | 21.57 | 21.63 | 21.12 | 21.23 | 431,280 | -0.86(-3.89%) |
Feb 12, 2024 | 21.77 | 22.16 | 21.72 | 22.09 | 196,318 | +0.32(+1.47%) |
Feb 09, 2024 | 21.68 | 21.79 | 21.49 | 21.77 | 276,441 | +0.18(+0.83%) |
Feb 08, 2024 | 21.53 | 21.71 | 21.41 | 21.59 | 247,742 | +0.04(+0.19%) |
Feb 07, 2024 | 22.19 | 22.19 | 21.38 | 21.55 | 429,009 | -0.64(-2.88%) |
Feb 06, 2024 | 22.13 | 22.37 | 22.07 | 22.19 | 284,184 | +0.04(+0.18%) |
Feb 05, 2024 | 22.25 | 22.27 | 21.73 | 22.15 | 713,556 | -0.28(-1.25%) |
Feb 02, 2024 | 22.70 | 22.70 | 22.30 | 22.43 | 417,897 | -0.46(-2.01%) |
Feb 01, 2024 | 22.73 | 22.91 | 22.26 | 22.89 | 1,069,606 | +0.26(+1.15%) |
Jan 31, 2024 | 23.30 | 23.30 | 22.61 | 22.63 | 590,644 | -0.70(-3.00%) |
Jan 30, 2024 | 23.70 | 23.70 | 23.31 | 23.33 | 223,325 | -0.47(-1.97%) |
Jan 29, 2024 | 23.51 | 23.84 | 23.45 | 23.80 | 408,404 | +0.30(+1.28%) |
Jan 26, 2024 | 23.46 | 23.65 | 23.45 | 23.50 | 176,301 | +0.08(+0.34%) |
Jan 25, 2024 | 23.38 | 23.52 | 23.16 | 23.42 | 268,213 | +0.22(+0.95%) |
Jan 24, 2024 | 23.43 | 23.59 | 23.16 | 23.20 | 572,748 | -0.11(-0.47%) |
Jan 23, 2024 | 23.25 | 23.44 | 23.16 | 23.31 | 324,016 | +0.06(+0.26%) |
Jan 22, 2024 | 23.35 | 23.59 | 23.11 | 23.25 | 290,209 | -0.01(-0.04%) |
Jan 19, 2024 | 23.11 | 23.27 | 22.76 | 23.26 | 278,230 | +0.22(+0.95%) |
Jan 18, 2024 | 22.92 | 23.08 | 22.70 | 23.04 | 551,806 | +0.18(+0.79%) |
Jan 17, 2024 | 22.94 | 23.17 | 22.71 | 22.86 | 680,686 | -0.34(-1.47%) |
Jan 16, 2024 | 23.40 | 23.40 | 23.06 | 23.20 | 527,059 | -0.33(-1.40%) |
Jan 12, 2024 | 23.69 | 23.98 | 23.47 | 23.53 | 298,772 | +0.01(+0.04%) |
Jan 11, 2024 | 23.54 | 23.59 | 23.14 | 23.52 | 250,104 | -0.13(-0.55%) |
Jan 10, 2024 | 23.46 | 23.65 | 23.41 | 23.65 | 395,225 | +0.24(+1.03%) |
Jan 09, 2024 | 23.43 | 23.47 | 23.24 | 23.41 | 328,609 | -0.19(-0.81%) |
Jan 08, 2024 | 23.06 | 23.60 | 22.99 | 23.60 | 346,386 | +0.56(+2.43%) |
Jan 05, 2024 | 22.74 | 23.25 | 22.68 | 23.04 | 197,673 | +0.18(+0.79%) |
Jan 04, 2024 | 22.91 | 23.07 | 22.83 | 22.86 | 286,961 | -0.09(-0.39%) |
Jan 03, 2024 | 23.26 | 23.34 | 22.70 | 22.95 | 420,769 | -0.54(-2.30%) |
Jan 02, 2024 | 23.46 | 23.61 | 23.31 | 23.49 | 306,453 | -0.10(-0.42%) |
Dec 29, 2023 | 24.10 | 24.10 | 23.59 | 23.59 | 457,579 | -0.56(-2.32%) |
Dec 28, 2023 | 24.23 | 24.25 | 24.07 | 24.15 | 365,215 | -0.09(-0.37%) |
Dec 27, 2023 | 24.41 | 24.41 | 24.17 | 24.24 | 366,926 | -0.04(-0.16%) |
Dec 26, 2023 | 24.00 | 24.36 | 24.00 | 24.28 | 258,632 | +0.33(+1.38%) |
Dec 22, 2023 | 24.12 | 24.24 | 23.87 | 23.95 | 413,933 | -0.07(-0.29%) |
Dec 21, 2023 | 23.91 | 24.02 | 23.74 | 24.02 | 381,963 | +0.42(+1.78%) |
Dec 20, 2023 | 23.92 | 24.21 | 23.59 | 23.60 | 572,979 | -1.32(-5.30%) |
Dec 19, 2023 | 24.61 | 24.93 | 24.57 | 24.92 | 354,216 | +0.44(+1.80%) |
Dec 18, 2023 | 24.66 | 24.77 | 24.45 | 24.48 | 298,848 | -0.12(-0.49%) |
Dec 15, 2023 | 24.91 | 25.00 | 24.47 | 24.60 | 352,285 | -0.43(-1.72%) |
Dec 14, 2023 | 24.62 | 25.18 | 24.60 | 25.03 | 1,354,903 | +0.81(+3.34%) |
Dec 13, 2023 | 23.34 | 24.32 | 23.20 | 24.22 | 759,240 | +0.92(+3.95%) |
Dec 12, 2023 | 23.20 | 23.43 | 23.00 | 23.30 | 497,039 | +0.17(+0.73%) |
Dec 11, 2023 | 23.17 | 23.26 | 23.04 | 23.13 | 445,522 | +0.01(+0.04%) |
Dec 08, 2023 | 22.97 | 23.27 | 22.86 | 23.12 | 376,176 | +0.13(+0.57%) |
Dec 07, 2023 | 22.76 | 23.00 | 22.62 | 22.99 | 359,407 | +0.30(+1.32%) |
Dec 06, 2023 | 23.34 | 23.54 | 22.69 | 22.69 | 550,596 | -0.58(-2.49%) |
Dec 05, 2023 | 23.41 | 23.49 | 23.18 | 23.27 | 234,588 | -0.23(-0.98%) |
Dec 04, 2023 | 23.35 | 23.52 | 23.25 | 23.50 | 624,729 | +0.10(+0.43%) |
Dec 01, 2023 | 22.69 | 23.41 | 22.58 | 23.40 | 597,272 | +0.68(+2.99%) |
Nov 30, 2023 | 22.81 | 22.81 | 22.63 | 22.72 | 467,372 | +0.03(+0.13%) |
Nov 29, 2023 | 22.50 | 22.82 | 22.50 | 22.69 | 252,476 | +0.35(+1.57%) |
Nov 28, 2023 | 22.07 | 22.37 | 21.88 | 22.34 | 332,662 | +0.19(+0.86%) |
Nov 27, 2023 | 22.26 | 22.26 | 22.05 | 22.15 | 152,372 | -0.08(-0.36%) |
Nov 24, 2023 | 22.32 | 22.38 | 22.20 | 22.23 | 99,069 | -0.13(-0.58%) |
Nov 22, 2023 | 22.38 | 22.45 | 22.24 | 22.36 | 166,980 | +0.08(+0.36%) |
Nov 21, 2023 | 22.39 | 22.39 | 22.23 | 22.28 | 524,549 | -0.14(-0.62%) |
Nov 20, 2023 | 22.36 | 22.51 | 22.15 | 22.42 | 283,561 | +0.14(+0.63%) |
Nov 17, 2023 | 22.24 | 22.43 | 22.11 | 22.28 | 153,612 | +0.18(+0.81%) |
Nov 16, 2023 | 22.51 | 22.62 | 22.05 | 22.10 | 298,399 | -0.49(-2.17%) |
Nov 15, 2023 | 22.31 | 22.59 | 22.23 | 22.59 | 331,254 | +0.23(+1.03%) |
Nov 14, 2023 | 21.88 | 22.39 | 21.81 | 22.36 | 459,424 | +1.06(+4.98%) |
Nov 13, 2023 | 21.16 | 21.34 | 21.01 | 21.30 | 169,223 | +0.01(+0.05%) |
Nov 10, 2023 | 21.22 | 21.35 | 21.14 | 21.29 | 176,763 | +0.16(+0.76%) |
Nov 09, 2023 | 21.69 | 21.85 | 21.05 | 21.13 | 309,324 | -0.48(-2.22%) |
Nov 08, 2023 | 21.47 | 21.63 | 21.19 | 21.61 | 336,218 | +0.14(+0.65%) |
Nov 07, 2023 | 21.35 | 21.48 | 21.11 | 21.47 | 562,813 | +0.12(+0.56%) |
Nov 06, 2023 | 21.72 | 21.72 | 21.23 | 21.35 | 349,521 | -0.32(-1.48%) |
Nov 03, 2023 | 21.53 | 21.97 | 21.53 | 21.67 | 520,580 | +0.52(+2.46%) |
Nov 02, 2023 | 20.61 | 21.15 | 20.54 | 21.15 | 593,628 | +0.82(+4.03%) |
Nov 01, 2023 | 19.89 | 20.33 | 19.64 | 20.33 | 1,025,698 | +0.50(+2.52%) |
Oct 31, 2023 | 19.46 | 19.96 | 19.46 | 19.83 | 642,246 | +0.51(+2.64%) |
Oct 30, 2023 | 19.30 | 19.46 | 19.00 | 19.32 | 543,986 | +0.21(+1.10%) |
Oct 27, 2023 | 19.49 | 19.68 | 18.95 | 19.11 | 573,859 | -0.21(-1.09%) |
Oct 26, 2023 | 19.15 | 19.58 | 19.15 | 19.32 | 804,645 | +0.27(+1.42%) |
Oct 25, 2023 | 19.58 | 19.69 | 19.05 | 19.05 | 1,148,721 | -0.68(-3.45%) |
Oct 24, 2023 | 19.61 | 19.94 | 19.58 | 19.73 | 753,839 | -0.12(-0.60%) |
Oct 23, 2023 | 20.01 | 20.07 | 19.59 | 19.85 | 625,498 | -0.26(-1.29%) |
Oct 20, 2023 | 20.36 | 20.53 | 20.11 | 20.11 | 653,684 | -0.21(-1.03%) |
Oct 19, 2023 | 20.88 | 20.92 | 20.28 | 20.32 | 561,289 | -0.62(-2.96%) |
Oct 18, 2023 | 21.41 | 21.41 | 20.91 | 20.94 | 276,169 | -0.64(-2.97%) |
Oct 17, 2023 | 21.45 | 21.64 | 21.40 | 21.58 | 394,762 | +0.02(+0.09%) |
Oct 16, 2023 | 21.35 | 21.59 | 21.17 | 21.56 | 236,410 | +0.35(+1.65%) |
Oct 13, 2023 | 21.71 | 21.76 | 21.17 | 21.21 | 234,792 | -0.35(-1.62%) |
Oct 12, 2023 | 21.94 | 21.94 | 21.33 | 21.56 | 308,480 | -0.42(-1.91%) |
Oct 11, 2023 | 21.78 | 21.98 | 21.73 | 21.98 | 318,716 | +0.34(+1.57%) |
Oct 10, 2023 | 21.48 | 21.73 | 21.40 | 21.64 | 259,743 | +0.12(+0.56%) |
Oct 09, 2023 | 20.94 | 21.55 | 20.94 | 21.52 | 283,764 | +0.46(+2.18%) |
Oct 06, 2023 | 20.98 | 21.29 | 20.84 | 21.06 | 248,263 | -0.06(-0.28%) |
Oct 05, 2023 | 20.76 | 21.20 | 20.60 | 21.12 | 448,813 | +0.38(+1.83%) |
Oct 04, 2023 | 21.07 | 21.11 | 20.42 | 20.74 | 503,126 | -0.27(-1.29%) |
Oct 03, 2023 | 21.54 | 21.55 | 20.81 | 21.01 | 643,912 | -0.68(-3.14%) |
Oct 02, 2023 | 22.34 | 22.38 | 21.57 | 21.69 | 616,882 | -0.65(-2.91%) |
Sep 29, 2023 | 22.43 | 22.70 | 22.30 | 22.34 | 402,381 | +0.09(+0.40%) |
Sep 28, 2023 | 22.12 | 22.36 | 21.85 | 22.25 | 313,660 | +0.20(+0.91%) |
Sep 27, 2023 | 22.31 | 22.37 | 21.95 | 22.05 | 251,693 | -0.12(-0.54%) |
Sep 26, 2023 | 22.56 | 22.63 | 22.12 | 22.17 | 540,978 | -1.07(-4.60%) |
Sep 25, 2023 | 23.31 | 23.34 | 23.20 | 23.24 | 396,304 | -0.17(-0.73%) |
Sep 22, 2023 | 23.36 | 23.55 | 23.20 | 23.41 | 213,784 | +0.18(+0.77%) |
Sep 21, 2023 | 23.96 | 23.98 | 23.21 | 23.23 | 296,560 | -0.86(-3.57%) |
Sep 20, 2023 | 24.54 | 24.54 | 24.09 | 24.09 | 350,335 | -0.25(-1.03%) |
Sep 19, 2023 | 24.39 | 24.68 | 24.27 | 24.34 | 268,837 | -0.05(-0.21%) |
Sep 18, 2023 | 24.55 | 24.56 | 24.35 | 24.39 | 327,731 | -0.07(-0.29%) |
Sep 15, 2023 | 24.25 | 24.47 | 24.20 | 24.46 | 604,531 | +0.09(+0.37%) |
Sep 14, 2023 | 24.19 | 24.45 | 24.19 | 24.37 | 483,156 | +0.35(+1.46%) |
Sep 13, 2023 | 24.04 | 24.11 | 23.88 | 24.02 | 114,693 | +0.01(+0.04%) |
Sep 12, 2023 | 24.07 | 24.28 | 24.00 | 24.01 | 160,879 | -0.13(-0.54%) |
Sep 11, 2023 | 24.02 | 24.18 | 23.88 | 24.14 | 181,930 | +0.22(+0.92%) |
Sep 08, 2023 | 23.83 | 24.03 | 23.76 | 23.92 | 175,991 | +0.11(+0.46%) |
Sep 07, 2023 | 23.70 | 23.91 | 23.67 | 23.81 | 238,307 | -0.01(-0.04%) |
Sep 06, 2023 | 24.02 | 24.06 | 23.73 | 23.82 | 188,733 | -0.21(-0.87%) |
Sep 05, 2023 | 24.30 | 24.32 | 24.01 | 24.03 | 587,879 | -0.27(-1.11%) |
Sep 01, 2023 | 24.25 | 24.42 | 24.20 | 24.30 | 231,976 | +0.19(+0.79%) |
Aug 31, 2023 | 24.08 | 24.24 | 24.07 | 24.11 | 415,703 | +0.05(+0.21%) |
Aug 30, 2023 | 24.11 | 24.15 | 23.95 | 24.06 | 181,375 | -0.10(-0.41%) |
Aug 29, 2023 | 23.79 | 24.16 | 23.69 | 24.16 | 264,026 | +0.33(+1.38%) |
Aug 28, 2023 | 23.28 | 23.86 | 23.28 | 23.83 | 213,066 | +0.62(+2.67%) |
Aug 25, 2023 | 23.26 | 23.36 | 22.91 | 23.21 | 158,214 | +0.09(+0.39%) |
Aug 24, 2023 | 23.03 | 23.39 | 23.00 | 23.12 | 156,528 | -0.02(-0.09%) |
Aug 23, 2023 | 22.59 | 23.14 | 22.59 | 23.14 | 244,683 | +0.56(+2.48%) |
Aug 22, 2023 | 22.72 | 22.86 | 22.54 | 22.58 | 183,450 | -0.03(-0.13%) |
Aug 21, 2023 | 22.71 | 22.75 | 22.43 | 22.61 | 300,768 | -0.10(-0.44%) |
Aug 18, 2023 | 22.53 | 22.74 | 22.34 | 22.71 | 236,665 | +0.06(+0.26%) |
Aug 17, 2023 | 23.06 | 23.12 | 22.59 | 22.65 | 245,621 | -0.36(-1.56%) |
Aug 16, 2023 | 23.19 | 23.34 | 22.99 | 23.01 | 264,822 | -0.22(-0.95%) |
Aug 15, 2023 | 23.49 | 23.49 | 23.10 | 23.23 | 198,749 | -0.29(-1.23%) |
Aug 14, 2023 | 23.78 | 23.78 | 23.45 | 23.52 | 243,089 | -0.33(-1.38%) |
Aug 11, 2023 | 23.85 | 23.94 | 23.79 | 23.85 | 129,240 | -0.08(-0.33%) |
Aug 10, 2023 | 24.03 | 24.18 | 23.76 | 23.93 | 224,295 | -0.01(-0.04%) |
Aug 09, 2023 | 24.09 | 24.15 | 23.90 | 23.94 | 210,757 | -0.15(-0.62%) |
Aug 08, 2023 | 23.88 | 24.10 | 23.63 | 24.09 | 143,872 | +0.01(+0.04%) |
Aug 07, 2023 | 24.12 | 24.23 | 23.94 | 24.08 | 337,067 | -0.03(-0.12%) |
Aug 04, 2023 | 23.83 | 24.22 | 23.69 | 24.11 | 277,048 | +0.48(+2.03%) |
Aug 03, 2023 | 23.92 | 23.92 | 23.50 | 23.63 | 322,636 | -0.38(-1.58%) |
Aug 02, 2023 | 24.14 | 24.15 | 23.81 | 24.01 | 462,884 | -0.20(-0.83%) |
Aug 01, 2023 | 24.41 | 24.46 | 24.13 | 24.21 | 1,554,649 | -0.35(-1.43%) |
Jul 31, 2023 | 24.92 | 24.95 | 24.44 | 24.56 | 822,470 | -0.32(-1.29%) |
Jul 28, 2023 | 24.66 | 24.92 | 24.40 | 24.88 | 252,351 | +0.46(+1.88%) |
Jul 27, 2023 | 25.13 | 25.17 | 24.38 | 24.42 | 358,616 | -0.58(-2.32%) |
Jul 26, 2023 | 24.67 | 25.09 | 24.67 | 25.00 | 342,059 | +0.32(+1.30%) |
Jul 25, 2023 | 24.70 | 24.90 | 24.57 | 24.68 | 428,703 | -0.03(-0.12%) |
Jul 24, 2023 | 24.55 | 24.82 | 24.46 | 24.71 | 270,148 | +0.24(+0.98%) |
Jul 21, 2023 | 24.80 | 24.86 | 24.42 | 24.47 | 182,698 | -0.20(-0.81%) |
Jul 20, 2023 | 24.99 | 24.99 | 24.58 | 24.67 | 236,422 | -0.32(-1.28%) |
Jul 19, 2023 | 24.76 | 25.03 | 24.76 | 24.99 | 290,837 | +0.32(+1.30%) |
Jul 18, 2023 | 24.28 | 24.75 | 24.28 | 24.67 | 306,116 | +0.36(+1.48%) |
Jul 17, 2023 | 24.08 | 24.32 | 23.95 | 24.31 | 253,493 | +0.18(+0.75%) |
Jul 14, 2023 | 24.30 | 24.30 | 23.99 | 24.13 | 161,915 | -0.16(-0.66%) |
Jul 13, 2023 | 24.00 | 24.33 | 23.97 | 24.29 | 231,892 | +0.36(+1.50%) |
Jul 12, 2023 | 24.07 | 24.23 | 23.92 | 23.93 | 357,315 | +0.11(+0.46%) |
Jul 11, 2023 | 23.72 | 23.92 | 23.63 | 23.82 | 362,346 | +0.21(+0.89%) |
Jul 10, 2023 | 23.13 | 23.62 | 23.04 | 23.61 | 247,714 | +0.47(+2.03%) |
Jul 07, 2023 | 22.70 | 23.31 | 22.69 | 23.14 | 453,097 | +0.48(+2.12%) |
Jul 06, 2023 | 23.02 | 23.02 | 22.34 | 22.66 | 650,428 | -0.50(-2.16%) |
Jul 05, 2023 | 23.45 | 23.45 | 23.16 | 23.16 | 1,008,917 | -0.34(-1.45%) |
Jul 03, 2023 | 23.59 | 23.67 | 23.39 | 23.50 | 1,118,216 | -0.10(-0.42%) |
Jun 30, 2023 | 23.67 | 23.68 | 23.43 | 23.60 | 706,624 | +0.08(+0.34%) |
Jun 29, 2023 | 23.35 | 23.52 | 23.24 | 23.52 | 285,181 | +0.16(+0.68%) |
Jun 28, 2023 | 23.20 | 23.36 | 23.02 | 23.36 | 272,810 | +0.17(+0.73%) |
Jun 27, 2023 | 22.83 | 23.20 | 22.69 | 23.19 | 204,053 | +0.43(+1.89%) |
Jun 26, 2023 | 22.38 | 22.95 | 22.28 | 22.76 | 356,035 | +0.44(+1.97%) |
Jun 23, 2023 | 22.57 | 22.62 | 22.27 | 22.32 | 509,310 | -0.43(-1.89%) |
Jun 22, 2023 | 23.12 | 23.12 | 22.73 | 22.75 | 1,009,764 | -0.42(-1.81%) |
Jun 21, 2023 | 23.04 | 23.27 | 22.83 | 23.17 | 856,332 | +0.19(+0.83%) |
Jun 20, 2023 | 23.19 | 23.19 | 22.87 | 22.98 | 219,398 | -0.19(-0.82%) |
Jun 16, 2023 | 23.49 | 23.50 | 23.06 | 23.17 | 385,277 | -0.21(-0.90%) |
Jun 15, 2023 | 22.92 | 23.38 | 22.92 | 23.38 | 337,700 | +2.29(+10.86%) |
May 08, 2023 | 21.14 | 21.24 | 20.89 | 21.09 | 344,408 | +0.04(+0.19%) |
May 05, 2023 | 20.79 | 21.18 | 20.73 | 21.05 | 332,416 | +0.58(+2.83%) |
May 04, 2023 | 20.86 | 20.88 | 20.38 | 20.47 | 469,628 | -0.48(-2.29%) |
May 03, 2023 | 21.03 | 21.49 | 20.93 | 20.95 | 719,266 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.70 | 20.54 | 20.91 | 595,391 | -0.72(-3.33%) |