Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.92 | 29.00 | 28.82 | 28.90 | 646,951 | +0.09(+0.31%) |
May 16, 2024 | 28.57 | 28.89 | 28.54 | 28.81 | 447,537 | +0.40(+1.41%) |
May 15, 2024 | 28.40 | 28.50 | 28.29 | 28.41 | 486,381 | +0.13(+0.46%) |
May 14, 2024 | 28.33 | 28.50 | 28.17 | 28.28 | 513,555 | +0.13(+0.46%) |
May 13, 2024 | 28.40 | 28.63 | 28.13 | 28.15 | 665,430 | -0.11(-0.39%) |
May 10, 2024 | 28.29 | 28.43 | 28.09 | 28.26 | 502,740 | +0.07(+0.25%) |
May 09, 2024 | 27.64 | 28.35 | 27.64 | 28.19 | 664,743 | +0.55(+1.99%) |
May 08, 2024 | 27.43 | 27.70 | 27.39 | 27.64 | 793,508 | +0.03(+0.11%) |
May 07, 2024 | 27.70 | 27.95 | 27.58 | 27.61 | 953,446 | -0.09(-0.32%) |
May 06, 2024 | 27.55 | 27.93 | 27.45 | 27.70 | 781,428 | +0.59(+2.18%) |
May 03, 2024 | 27.38 | 27.52 | 26.87 | 27.11 | 579,071 | -0.06(-0.22%) |
May 02, 2024 | 26.97 | 27.47 | 26.65 | 27.17 | 772,994 | +0.46(+1.72%) |
May 01, 2024 | 26.29 | 27.12 | 26.29 | 26.71 | 751,763 | +0.38(+1.44%) |
Apr 30, 2024 | 26.15 | 27.03 | 25.75 | 26.33 | 1,103,262 | -0.56(-2.08%) |
Apr 29, 2024 | 26.52 | 27.05 | 26.52 | 26.89 | 1,070,496 | +0.49(+1.86%) |
Apr 26, 2024 | 26.38 | 26.46 | 26.20 | 26.40 | 550,720 | -0.05(-0.19%) |
Apr 25, 2024 | 26.71 | 26.73 | 26.34 | 26.45 | 492,328 | -0.44(-1.64%) |
Apr 24, 2024 | 26.43 | 26.92 | 26.35 | 26.89 | 663,088 | +0.28(+1.05%) |
Apr 23, 2024 | 26.44 | 26.68 | 26.35 | 26.61 | 900,911 | +0.18(+0.68%) |
Apr 22, 2024 | 26.36 | 26.66 | 26.18 | 26.43 | 669,573 | +0.24(+0.92%) |
Apr 19, 2024 | 25.79 | 26.20 | 25.73 | 26.19 | 830,104 | +0.50(+1.95%) |
Apr 18, 2024 | 25.28 | 25.77 | 25.28 | 25.69 | 1,218,371 | +0.57(+2.27%) |
Apr 17, 2024 | 25.69 | 25.73 | 25.07 | 25.12 | 738,068 | -0.49(-1.91%) |
Apr 16, 2024 | 25.44 | 25.66 | 25.20 | 25.61 | 1,366,315 | +0.40(+1.59%) |
Apr 15, 2024 | 25.61 | 25.78 | 25.13 | 25.21 | 587,781 | -0.21(-0.83%) |
Apr 12, 2024 | 25.12 | 25.51 | 25.12 | 25.42 | 702,919 | +0.26(+1.03%) |
Apr 11, 2024 | 26.01 | 26.01 | 24.92 | 25.16 | 1,574,125 | -0.89(-3.42%) |
Apr 10, 2024 | 26.24 | 26.35 | 25.80 | 26.05 | 632,704 | -0.69(-2.58%) |
Apr 09, 2024 | 27.10 | 27.15 | 26.52 | 26.74 | 447,734 | -0.34(-1.26%) |
Apr 08, 2024 | 26.93 | 27.25 | 26.78 | 27.08 | 608,564 | +0.24(+0.89%) |
Apr 05, 2024 | 26.67 | 26.92 | 26.60 | 26.84 | 655,905 | +0.08(+0.30%) |
Apr 04, 2024 | 27.22 | 27.38 | 26.64 | 26.76 | 592,969 | -0.17(-0.63%) |
Apr 03, 2024 | 26.86 | 27.21 | 26.84 | 26.93 | 534,278 | +0.02(+0.07%) |
Apr 02, 2024 | 27.12 | 27.23 | 26.86 | 26.91 | 668,713 | -0.29(-1.07%) |
Apr 01, 2024 | 27.45 | 27.45 | 27.08 | 27.20 | 471,494 | -0.28(-1.02%) |
Mar 28, 2024 | 27.43 | 27.68 | 27.34 | 27.48 | 898,960 | +0.08(+0.29%) |
Mar 27, 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 976,758 | +0.44(+1.63%) |
Mar 26, 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 541,132 | +0.10(+0.37%) |
Mar 25, 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 624,714 | +0.31(+1.17%) |
Mar 22, 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 716,248 | -0.61(-2.25%) |
Mar 21, 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 869,599 | +0.08(+0.30%) |
Mar 20, 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 640,213 | +0.35(+1.31%) |
Mar 19, 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 712,530 | +0.40(+1.52%) |
Mar 18, 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 1,084,883 | -0.16(-0.60%) |
Mar 15, 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 1,812,562 | +0.17(+0.65%) |
Mar 14, 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 797,315 | -0.48(-1.79%) |
Mar 13, 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 585,790 | +0.09(+0.34%) |
Mar 12, 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 966,002 | -0.12(-0.45%) |
Mar 11, 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 455,570 | +0.06(+0.22%) |
Mar 08, 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 555,132 | +0.09(+0.34%) |
Mar 07, 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 828,936 | -0.02(-0.07%) |
Mar 06, 2024 | 26.35 | 26.79 | 26.03 | 26.70 | 979,786 | +0.01(+0.04%) |
Mar 05, 2024 | 26.38 | 26.87 | 26.38 | 26.69 | 564,348 | +0.13(+0.49%) |
Mar 04, 2024 | 26.66 | 26.82 | 26.47 | 26.56 | 667,681 | -0.26(-0.96%) |
Mar 01, 2024 | 26.53 | 26.87 | 26.38 | 26.82 | 533,061 | +0.28(+1.05%) |
Feb 29, 2024 | 26.87 | 26.88 | 26.32 | 26.54 | 2,211,933 | -0.02(-0.07%) |
Feb 28, 2024 | 26.50 | 26.86 | 26.47 | 26.56 | 568,601 | +0.00(+0.00%) |
Feb 27, 2024 | 26.46 | 26.71 | 26.45 | 26.56 | 571,584 | +0.13(+0.49%) |
Feb 26, 2024 | 26.63 | 26.99 | 26.43 | 26.43 | 462,401 | -0.41(-1.52%) |
Feb 23, 2024 | 26.68 | 27.07 | 26.63 | 26.84 | 498,585 | +0.15(+0.56%) |
Feb 22, 2024 | 26.65 | 26.90 | 26.55 | 26.69 | 610,604 | +0.04(+0.15%) |
Feb 21, 2024 | 26.65 | 26.68 | 26.37 | 26.65 | 798,484 | +0.03(+0.11%) |
Feb 20, 2024 | 26.48 | 26.93 | 26.48 | 26.62 | 531,062 | -0.22(-0.82%) |
Feb 16, 2024 | 27.12 | 27.36 | 26.79 | 26.84 | 660,522 | -0.49(-1.78%) |
Feb 15, 2024 | 26.61 | 27.42 | 26.61 | 27.33 | 921,381 | +0.87(+3.27%) |
Feb 14, 2024 | 26.72 | 26.82 | 26.34 | 26.46 | 1,097,876 | -0.02(-0.08%) |
Feb 13, 2024 | 26.88 | 27.06 | 26.23 | 26.48 | 899,061 | -0.76(-2.77%) |
Feb 12, 2024 | 27.06 | 27.53 | 27.06 | 27.24 | 821,162 | +0.16(+0.59%) |
Feb 09, 2024 | 26.66 | 27.13 | 26.37 | 27.08 | 828,391 | +0.38(+1.42%) |
Feb 08, 2024 | 27.27 | 27.38 | 26.53 | 26.70 | 1,083,240 | -0.61(-2.22%) |
Feb 07, 2024 | 27.23 | 28.14 | 26.54 | 27.31 | 1,661,687 | +0.76(+2.85%) |
Feb 06, 2024 | 26.35 | 26.79 | 26.29 | 26.55 | 982,798 | +0.14(+0.53%) |
Feb 05, 2024 | 26.14 | 26.60 | 26.03 | 26.41 | 733,112 | -0.07(-0.26%) |
Feb 02, 2024 | 26.34 | 26.68 | 26.29 | 26.48 | 522,835 | -0.01(-0.04%) |
Feb 01, 2024 | 26.94 | 26.98 | 25.88 | 26.49 | 868,025 | -0.54(-1.99%) |
Jan 31, 2024 | 27.78 | 27.81 | 27.00 | 27.03 | 811,715 | -0.65(-2.34%) |
Jan 30, 2024 | 27.54 | 27.77 | 27.51 | 27.67 | 495,959 | +0.12(+0.43%) |
Jan 29, 2024 | 27.76 | 27.87 | 27.39 | 27.56 | 737,141 | -0.24(-0.86%) |
Jan 26, 2024 | 27.84 | 27.92 | 27.66 | 27.79 | 471,532 | +0.06(+0.22%) |
Jan 25, 2024 | 27.58 | 27.74 | 27.34 | 27.73 | 560,347 | +0.41(+1.49%) |
Jan 24, 2024 | 27.55 | 27.66 | 27.28 | 27.33 | 682,396 | -0.02(-0.07%) |
Jan 23, 2024 | 27.72 | 27.77 | 27.34 | 27.35 | 716,870 | -0.33(-1.19%) |
Jan 22, 2024 | 27.46 | 27.73 | 27.36 | 27.67 | 450,679 | +0.45(+1.64%) |
Jan 19, 2024 | 27.04 | 27.32 | 26.78 | 27.23 | 563,022 | +0.39(+1.44%) |
Jan 18, 2024 | 26.61 | 26.86 | 26.45 | 26.84 | 397,011 | +0.22(+0.82%) |
Jan 17, 2024 | 26.45 | 26.83 | 26.43 | 26.62 | 750,069 | -0.09(-0.34%) |
Jan 16, 2024 | 26.82 | 26.85 | 26.60 | 26.71 | 631,333 | -0.25(-0.92%) |
Jan 12, 2024 | 27.09 | 27.10 | 26.77 | 26.96 | 685,570 | +0.10(+0.37%) |
Jan 11, 2024 | 26.54 | 26.89 | 26.18 | 26.86 | 953,070 | +0.09(+0.33%) |
Jan 10, 2024 | 26.33 | 26.79 | 26.33 | 26.77 | 569,125 | +0.34(+1.28%) |
Jan 09, 2024 | 26.79 | 26.96 | 26.33 | 26.43 | 578,945 | -0.70(-2.57%) |
Jan 08, 2024 | 27.04 | 27.13 | 26.85 | 27.13 | 491,210 | +0.09(+0.33%) |
Jan 05, 2024 | 26.84 | 27.24 | 26.77 | 27.04 | 737,513 | +0.22(+0.82%) |
Jan 04, 2024 | 26.85 | 27.06 | 26.67 | 26.82 | 954,984 | -0.33(-1.21%) |
Jan 03, 2024 | 27.72 | 27.74 | 27.15 | 27.15 | 657,133 | -0.73(-2.60%) |
Jan 02, 2024 | 27.70 | 27.87 | 27.54 | 27.87 | 571,896 | +0.13(+0.47%) |
Dec 29, 2023 | 27.97 | 28.08 | 27.74 | 27.74 | 694,298 | -0.26(-0.92%) |
Dec 28, 2023 | 27.83 | 28.23 | 27.76 | 28.00 | 889,639 | +0.07(+0.25%) |
Dec 27, 2023 | 27.90 | 28.14 | 27.85 | 27.93 | 1,055,908 | -0.01(-0.04%) |
Dec 26, 2023 | 27.76 | 28.12 | 27.71 | 27.94 | 940,511 | +0.18(+0.64%) |
Dec 22, 2023 | 27.84 | 28.19 | 27.68 | 27.76 | 1,027,613 | -0.03(-0.11%) |
Dec 21, 2023 | 27.45 | 27.83 | 27.34 | 27.79 | 931,897 | +0.46(+1.67%) |
Dec 20, 2023 | 27.23 | 27.85 | 27.23 | 27.34 | 1,312,351 | -0.08(-0.29%) |
Dec 19, 2023 | 26.59 | 27.59 | 26.55 | 27.42 | 1,221,543 | +0.92(+3.49%) |
Dec 18, 2023 | 26.46 | 26.57 | 26.16 | 26.49 | 711,178 | +0.29(+1.10%) |
Dec 15, 2023 | 26.43 | 26.43 | 26.03 | 26.20 | 1,798,230 | -0.34(-1.27%) |
Dec 14, 2023 | 27.10 | 27.24 | 26.41 | 26.54 | 1,015,475 | -0.42(-1.55%) |
Dec 13, 2023 | 26.59 | 26.98 | 26.33 | 26.96 | 923,286 | +0.37(+1.38%) |
Dec 12, 2023 | 26.54 | 26.74 | 26.52 | 26.59 | 1,013,727 | +0.00(+0.00%) |
Dec 11, 2023 | 26.40 | 26.73 | 26.40 | 26.59 | 689,424 | +0.25(+0.94%) |
Dec 08, 2023 | 26.20 | 26.41 | 26.13 | 26.34 | 585,938 | +0.15(+0.57%) |
Dec 07, 2023 | 26.41 | 26.49 | 26.14 | 26.19 | 889,690 | -0.09(-0.34%) |
Dec 06, 2023 | 26.70 | 26.92 | 26.27 | 26.28 | 630,899 | -0.24(-0.90%) |
Dec 05, 2023 | 26.52 | 26.64 | 26.29 | 26.52 | 646,525 | -0.20(-0.74%) |
Dec 04, 2023 | 26.44 | 26.81 | 26.44 | 26.72 | 503,921 | +0.15(+0.56%) |
Dec 01, 2023 | 26.04 | 26.69 | 26.02 | 26.57 | 1,191,192 | +0.37(+1.40%) |
Nov 30, 2023 | 25.95 | 26.41 | 25.86 | 26.20 | 2,077,763 | +0.29(+1.11%) |
Nov 29, 2023 | 26.28 | 26.50 | 25.86 | 25.92 | 1,525,970 | -0.28(-1.06%) |
Nov 28, 2023 | 26.53 | 26.53 | 25.99 | 26.19 | 828,411 | -0.46(-1.74%) |
Nov 27, 2023 | 25.80 | 26.69 | 25.80 | 26.66 | 1,010,965 | +0.73(+2.82%) |
Nov 24, 2023 | 25.65 | 26.13 | 25.61 | 25.93 | 378,320 | +0.21(+0.81%) |
Nov 22, 2023 | 25.51 | 25.82 | 25.42 | 25.72 | 602,162 | +0.27(+1.05%) |
Nov 21, 2023 | 25.24 | 25.57 | 25.20 | 25.45 | 543,324 | +0.16(+0.63%) |
Nov 20, 2023 | 25.10 | 25.42 | 24.94 | 25.29 | 476,933 | +0.05(+0.20%) |
Nov 17, 2023 | 25.04 | 25.37 | 24.88 | 25.24 | 638,526 | +0.43(+1.71%) |
Nov 16, 2023 | 25.11 | 25.18 | 24.68 | 24.82 | 456,414 | -0.23(-0.91%) |
Nov 15, 2023 | 25.03 | 25.53 | 24.96 | 25.05 | 858,214 | -0.11(-0.43%) |
Nov 14, 2023 | 24.46 | 25.23 | 24.46 | 25.16 | 809,154 | +1.17(+4.86%) |
Nov 13, 2023 | 24.12 | 24.29 | 23.96 | 23.99 | 455,618 | -0.22(-0.90%) |
Nov 10, 2023 | 24.12 | 24.36 | 23.99 | 24.21 | 425,557 | +0.23(+0.95%) |
Nov 09, 2023 | 24.21 | 24.30 | 23.87 | 23.98 | 538,180 | -0.14(-0.57%) |
Nov 08, 2023 | 24.44 | 24.62 | 23.95 | 24.12 | 506,716 | -0.22(-0.89%) |
Nov 07, 2023 | 24.72 | 24.84 | 24.01 | 24.33 | 1,067,421 | +0.45(+1.90%) |
Nov 06, 2023 | 24.33 | 24.34 | 23.73 | 23.88 | 766,294 | -0.37(-1.51%) |
Nov 03, 2023 | 24.20 | 24.49 | 24.12 | 24.25 | 792,103 | +0.49(+2.08%) |
Nov 02, 2023 | 23.08 | 23.77 | 22.92 | 23.75 | 813,337 | +0.95(+4.16%) |
Nov 01, 2023 | 22.88 | 23.05 | 22.46 | 22.80 | 856,298 | -0.12(-0.52%) |
Oct 31, 2023 | 22.62 | 22.97 | 22.62 | 22.92 | 602,362 | +0.29(+1.27%) |
Oct 30, 2023 | 22.51 | 22.75 | 22.37 | 22.63 | 481,103 | +0.39(+1.73%) |
Oct 27, 2023 | 22.62 | 22.62 | 22.02 | 22.25 | 673,842 | -0.44(-1.92%) |
Oct 26, 2023 | 22.46 | 22.73 | 22.38 | 22.68 | 1,442,763 | +0.42(+1.87%) |
Oct 25, 2023 | 22.32 | 22.70 | 22.24 | 22.27 | 735,886 | -0.21(-0.92%) |
Oct 24, 2023 | 22.50 | 22.66 | 22.35 | 22.48 | 469,603 | +0.09(+0.40%) |
Oct 23, 2023 | 22.87 | 22.92 | 22.37 | 22.39 | 899,578 | -0.52(-2.29%) |
Oct 20, 2023 | 23.39 | 23.52 | 22.69 | 22.91 | 677,074 | -0.48(-2.07%) |
Oct 19, 2023 | 23.69 | 23.81 | 23.27 | 23.39 | 572,317 | -0.41(-1.70%) |
Oct 18, 2023 | 23.99 | 24.08 | 23.75 | 23.80 | 548,740 | -0.40(-1.63%) |
Oct 17, 2023 | 23.81 | 24.37 | 23.81 | 24.20 | 630,742 | +0.29(+1.20%) |
Oct 16, 2023 | 23.72 | 24.03 | 23.56 | 23.91 | 476,938 | +0.50(+2.15%) |
Oct 13, 2023 | 23.82 | 23.98 | 23.32 | 23.40 | 516,430 | -0.26(-1.09%) |
Oct 12, 2023 | 23.64 | 23.68 | 23.30 | 23.66 | 476,709 | +0.03(+0.13%) |
Oct 11, 2023 | 23.40 | 23.78 | 23.34 | 23.63 | 464,355 | +0.13(+0.55%) |
Oct 10, 2023 | 23.84 | 23.98 | 23.49 | 23.50 | 569,814 | -0.24(-1.00%) |
Oct 09, 2023 | 23.23 | 23.87 | 23.23 | 23.74 | 320,862 | +0.40(+1.69%) |
Oct 06, 2023 | 22.98 | 23.50 | 22.91 | 23.35 | 431,016 | +0.30(+1.29%) |
Oct 05, 2023 | 22.74 | 23.06 | 22.74 | 23.05 | 719,360 | +0.26(+1.13%) |
Oct 04, 2023 | 22.57 | 22.89 | 22.36 | 22.79 | 579,877 | +0.19(+0.83%) |
Oct 03, 2023 | 23.16 | 23.22 | 22.58 | 22.60 | 598,484 | -0.67(-2.89%) |
Oct 02, 2023 | 23.44 | 23.44 | 22.94 | 23.28 | 552,872 | -0.19(-0.80%) |
Sep 29, 2023 | 23.80 | 23.94 | 23.45 | 23.46 | 768,754 | -0.28(-1.17%) |
Sep 28, 2023 | 23.67 | 24.06 | 23.57 | 23.74 | 902,656 | +0.02(+0.08%) |
Sep 27, 2023 | 23.54 | 23.75 | 23.31 | 23.72 | 930,184 | +0.20(+0.84%) |
Sep 26, 2023 | 23.88 | 24.01 | 23.51 | 23.52 | 1,723,033 | -0.45(-1.90%) |
Sep 25, 2023 | 23.51 | 24.02 | 23.88 | 23.98 | 1,389,628 | +0.38(+1.59%) |
Sep 22, 2023 | 23.19 | 23.63 | 23.19 | 23.60 | 643,385 | +0.34(+1.44%) |
Sep 21, 2023 | 23.31 | 23.42 | 23.13 | 23.27 | 582,305 | -0.15(-0.63%) |
Sep 20, 2023 | 23.70 | 23.84 | 23.37 | 23.41 | 526,490 | -0.23(-0.96%) |
Sep 19, 2023 | 23.58 | 23.84 | 23.55 | 23.64 | 666,291 | +0.11(+0.46%) |
Sep 18, 2023 | 23.57 | 23.57 | 23.33 | 23.53 | 784,298 | -0.06(-0.25%) |
Sep 15, 2023 | 23.37 | 23.60 | 23.23 | 23.59 | 1,719,722 | -0.02(-0.08%) |
Sep 14, 2023 | 23.44 | 23.67 | 23.44 | 23.61 | 580,958 | +0.50(+2.18%) |
Sep 13, 2023 | 23.23 | 23.27 | 22.89 | 23.11 | 502,114 | +0.03(+0.13%) |
Sep 12, 2023 | 22.94 | 23.36 | 22.94 | 23.08 | 1,279,071 | +0.15(+0.65%) |
Sep 11, 2023 | 23.00 | 23.16 | 22.87 | 22.93 | 724,277 | +0.04(+0.17%) |
Sep 08, 2023 | 22.74 | 23.04 | 22.61 | 22.89 | 441,415 | +0.00(+0.00%) |
Sep 07, 2023 | 23.00 | 23.12 | 22.62 | 22.89 | 551,072 | -0.14(-0.60%) |
Sep 06, 2023 | 22.94 | 23.06 | 22.74 | 23.03 | 366,772 | +0.17(+0.73%) |
Sep 05, 2023 | 23.20 | 23.26 | 22.68 | 22.86 | 561,730 | -0.50(-2.14%) |
Sep 01, 2023 | 23.21 | 23.48 | 23.14 | 23.36 | 348,799 | +0.37(+1.62%) |
Aug 31, 2023 | 22.99 | 23.19 | 22.88 | 22.99 | 788,442 | +0.07(+0.30%) |
Aug 30, 2023 | 22.89 | 23.15 | 22.87 | 22.92 | 633,647 | -0.02(-0.09%) |
Aug 29, 2023 | 23.11 | 23.12 | 22.82 | 22.94 | 498,934 | -0.06(-0.26%) |
Aug 28, 2023 | 22.78 | 23.21 | 22.78 | 23.00 | 377,518 | +0.28(+1.21%) |
Aug 25, 2023 | 22.93 | 22.96 | 22.51 | 22.72 | 380,195 | -0.10(-0.43%) |
Aug 24, 2023 | 22.66 | 23.11 | 22.66 | 22.82 | 369,856 | +0.18(+0.78%) |
Aug 23, 2023 | 22.32 | 22.70 | 22.26 | 22.65 | 332,904 | +0.30(+1.36%) |
Aug 22, 2023 | 22.73 | 22.90 | 22.33 | 22.34 | 414,045 | -0.40(-1.77%) |
Aug 21, 2023 | 23.01 | 23.10 | 22.54 | 22.74 | 363,813 | -0.18(-0.77%) |
Aug 18, 2023 | 22.80 | 23.10 | 22.80 | 22.92 | 422,898 | -0.06(-0.26%) |
Aug 17, 2023 | 23.31 | 23.43 | 22.94 | 22.98 | 411,119 | -0.22(-0.93%) |
Aug 16, 2023 | 23.32 | 23.79 | 23.19 | 23.20 | 412,365 | -0.23(-0.96%) |
Aug 15, 2023 | 23.75 | 23.82 | 23.40 | 23.42 | 333,525 | -0.63(-2.61%) |
Aug 14, 2023 | 24.31 | 24.31 | 23.93 | 24.05 | 381,209 | -0.28(-1.13%) |
Aug 11, 2023 | 23.84 | 24.34 | 23.80 | 24.33 | 480,433 | +0.29(+1.23%) |
Aug 10, 2023 | 24.37 | 24.52 | 23.97 | 24.03 | 636,345 | -0.04(-0.16%) |
Aug 09, 2023 | 24.39 | 24.39 | 24.03 | 24.07 | 456,283 | -0.39(-1.61%) |
Aug 08, 2023 | 24.36 | 24.51 | 23.91 | 24.46 | 466,055 | -0.25(-0.99%) |
Aug 07, 2023 | 24.46 | 25.02 | 24.46 | 24.71 | 491,512 | +0.38(+1.57%) |
Aug 04, 2023 | 24.29 | 24.77 | 24.09 | 24.33 | 953,272 | -0.06(-0.24%) |
Aug 03, 2023 | 24.06 | 24.64 | 24.03 | 24.39 | 945,841 | +0.11(+0.45%) |
Aug 02, 2023 | 23.53 | 24.46 | 23.53 | 24.28 | 798,377 | +0.35(+1.48%) |
Aug 01, 2023 | 24.62 | 24.62 | 22.95 | 23.92 | 1,667,742 | -1.35(-5.33%) |
Jul 31, 2023 | 25.09 | 25.49 | 25.08 | 25.27 | 869,450 | +0.18(+0.70%) |
Jul 28, 2023 | 25.25 | 25.35 | 25.01 | 25.09 | 439,412 | +0.03(+0.12%) |
Jul 27, 2023 | 25.17 | 25.34 | 24.96 | 25.06 | 528,259 | -0.07(-0.27%) |
Jul 26, 2023 | 24.71 | 25.17 | 24.69 | 25.13 | 514,027 | +0.44(+1.79%) |
Jul 25, 2023 | 24.81 | 24.94 | 24.66 | 24.69 | 465,823 | -0.16(-0.63%) |
Jul 24, 2023 | 24.65 | 24.90 | 24.53 | 24.85 | 617,857 | +0.25(+1.00%) |
Jul 21, 2023 | 24.93 | 24.99 | 24.52 | 24.60 | 591,601 | -0.21(-0.83%) |
Jul 20, 2023 | 24.82 | 24.91 | 24.65 | 24.81 | 557,658 | +0.18(+0.72%) |
Jul 19, 2023 | 24.29 | 24.66 | 24.29 | 24.63 | 474,411 | +0.22(+0.89%) |
Jul 18, 2023 | 24.08 | 24.52 | 24.08 | 24.41 | 644,697 | +0.37(+1.55%) |
Jul 17, 2023 | 23.76 | 24.29 | 23.74 | 24.04 | 549,698 | +0.28(+1.20%) |
Jul 14, 2023 | 24.03 | 24.03 | 23.44 | 23.76 | 470,574 | -0.11(-0.45%) |
Jul 13, 2023 | 23.57 | 23.92 | 23.56 | 23.86 | 474,494 | +0.22(+0.91%) |
Jul 12, 2023 | 23.69 | 23.78 | 23.48 | 23.65 | 803,923 | +0.25(+1.05%) |
Jul 11, 2023 | 23.27 | 23.44 | 23.06 | 23.40 | 606,354 | +0.22(+0.93%) |
Jul 10, 2023 | 23.30 | 23.58 | 23.14 | 23.19 | 577,096 | -0.18(-0.76%) |
Jul 07, 2023 | 23.22 | 23.78 | 23.12 | 23.36 | 610,347 | +0.31(+1.36%) |
Jul 06, 2023 | 22.88 | 23.14 | 22.77 | 23.05 | 572,159 | -0.03(-0.13%) |
Jul 05, 2023 | 23.17 | 23.32 | 22.95 | 23.08 | 472,115 | -0.39(-1.67%) |
Jul 03, 2023 | 23.16 | 23.67 | 23.12 | 23.47 | 338,365 | +0.22(+0.93%) |
Jun 30, 2023 | 23.35 | 23.40 | 23.11 | 23.26 | 636,196 | +0.14(+0.60%) |
Jun 29, 2023 | 22.79 | 23.14 | 22.79 | 23.12 | 525,896 | +0.38(+1.69%) |
Jun 28, 2023 | 22.53 | 22.74 | 22.28 | 22.73 | 915,981 | +0.16(+0.70%) |
Jun 27, 2023 | 22.21 | 22.68 | 22.11 | 22.58 | 658,181 | +0.58(+2.63%) |
Jun 26, 2023 | 21.83 | 22.25 | 21.80 | 22.00 | 681,384 | +0.20(+0.90%) |
Jun 23, 2023 | 21.73 | 21.98 | 21.67 | 21.80 | 1,469,549 | -0.25(-1.11%) |
Jun 22, 2023 | 22.18 | 22.21 | 21.88 | 22.05 | 582,082 | -0.28(-1.23%) |
Jun 21, 2023 | 22.14 | 22.52 | 21.98 | 22.32 | 761,624 | +0.07(+0.31%) |
Jun 20, 2023 | 22.44 | 22.50 | 22.13 | 22.25 | 838,334 | -0.34(-1.52%) |
Jun 16, 2023 | 23.09 | 23.09 | 22.52 | 22.60 | 1,406,742 | -0.32(-1.41%) |
Jun 15, 2023 | 22.79 | 23.10 | 22.70 | 22.92 | 732,903 | -0.08(-0.34%) |
Jun 14, 2023 | 23.52 | 23.81 | 22.92 | 23.00 | 728,585 | -0.50(-2.13%) |
Jun 13, 2023 | 23.11 | 23.71 | 23.06 | 23.50 | 929,895 | +0.36(+1.57%) |
Jun 12, 2023 | 22.96 | 23.30 | 22.88 | 23.14 | 691,448 | +0.11(+0.47%) |
Jun 09, 2023 | 23.15 | 23.24 | 22.88 | 23.03 | 616,687 | +0.01(+0.04%) |
Jun 08, 2023 | 23.12 | 23.36 | 22.82 | 23.02 | 908,801 | -0.27(-1.14%) |
Jun 07, 2023 | 22.89 | 23.46 | 22.71 | 23.28 | 1,074,941 | +0.56(+2.45%) |
Jun 06, 2023 | 22.13 | 22.83 | 22.07 | 22.73 | 922,081 | +0.68(+3.10%) |
Jun 05, 2023 | 22.31 | 22.42 | 21.91 | 22.04 | 809,215 | -0.42(-1.87%) |
Jun 02, 2023 | 21.59 | 22.53 | 21.59 | 22.46 | 1,061,046 | +1.29(+6.09%) |