Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 32.65 | 33.03 | 31.94 | 32.66 | 694,652 | +0.15(+0.46%) |
May 16, 2024 | 29.81 | 32.69 | 29.81 | 32.51 | 684,020 | +2.66(+8.91%) |
May 15, 2024 | 30.94 | 31.00 | 29.40 | 29.85 | 415,945 | -0.63(-2.07%) |
May 14, 2024 | 30.22 | 30.67 | 30.08 | 30.48 | 296,493 | +0.41(+1.36%) |
May 13, 2024 | 30.16 | 30.89 | 29.95 | 30.07 | 278,137 | +0.08(+0.27%) |
May 10, 2024 | 29.98 | 30.19 | 29.19 | 29.99 | 565,364 | -0.03(-0.10%) |
May 09, 2024 | 31.20 | 31.30 | 29.59 | 30.02 | 716,623 | -1.39(-4.43%) |
May 08, 2024 | 30.00 | 32.00 | 29.11 | 31.41 | 913,274 | +3.38(+12.06%) |
May 07, 2024 | 28.29 | 28.52 | 28.02 | 28.03 | 224,289 | -0.07(-0.25%) |
May 06, 2024 | 27.53 | 28.17 | 27.53 | 28.10 | 174,117 | +0.56(+2.03%) |
May 03, 2024 | 27.84 | 27.84 | 27.21 | 27.54 | 134,960 | +0.24(+0.88%) |
May 02, 2024 | 27.71 | 27.71 | 27.05 | 27.30 | 209,981 | -0.15(-0.55%) |
May 01, 2024 | 26.67 | 27.57 | 26.62 | 27.45 | 361,778 | +0.81(+3.04%) |
Apr 30, 2024 | 26.20 | 26.88 | 26.08 | 26.64 | 224,280 | +0.23(+0.87%) |
Apr 29, 2024 | 26.85 | 27.08 | 26.39 | 26.41 | 110,334 | -0.29(-1.09%) |
Apr 26, 2024 | 26.63 | 26.73 | 26.14 | 26.70 | 173,504 | +0.05(+0.19%) |
Apr 25, 2024 | 26.90 | 27.49 | 26.46 | 26.65 | 206,179 | -0.66(-2.42%) |
Apr 24, 2024 | 27.80 | 28.20 | 27.27 | 27.31 | 241,838 | -0.69(-2.46%) |
Apr 23, 2024 | 27.51 | 28.08 | 27.51 | 28.00 | 331,424 | +0.59(+2.15%) |
Apr 22, 2024 | 27.71 | 27.71 | 27.09 | 27.41 | 158,550 | -0.18(-0.65%) |
Apr 19, 2024 | 26.83 | 27.67 | 26.57 | 27.59 | 266,178 | +0.78(+2.91%) |
Apr 18, 2024 | 26.54 | 27.03 | 26.39 | 26.81 | 343,110 | +0.38(+1.44%) |
Apr 17, 2024 | 27.52 | 27.68 | 26.38 | 26.43 | 306,566 | -0.79(-2.90%) |
Apr 16, 2024 | 26.96 | 27.64 | 26.71 | 27.22 | 246,519 | +0.01(+0.04%) |
Apr 15, 2024 | 27.74 | 28.09 | 26.88 | 27.21 | 368,632 | -0.42(-1.52%) |
Apr 12, 2024 | 27.32 | 27.75 | 27.02 | 27.63 | 233,335 | -0.04(-0.14%) |
Apr 11, 2024 | 27.89 | 28.15 | 27.31 | 27.67 | 246,268 | -0.52(-1.84%) |
Apr 10, 2024 | 27.81 | 28.41 | 27.32 | 28.19 | 380,429 | -0.47(-1.64%) |
Apr 09, 2024 | 29.18 | 29.32 | 28.30 | 28.66 | 291,193 | -0.37(-1.27%) |
Apr 08, 2024 | 29.36 | 29.36 | 28.44 | 29.03 | 297,793 | +1.07(+3.83%) |
Apr 05, 2024 | 27.44 | 28.14 | 27.22 | 27.96 | 229,665 | +0.53(+1.93%) |
Apr 04, 2024 | 28.77 | 28.84 | 27.42 | 27.43 | 196,081 | -1.13(-3.96%) |
Apr 03, 2024 | 28.41 | 28.90 | 28.36 | 28.56 | 205,804 | +0.15(+0.53%) |
Apr 02, 2024 | 28.28 | 28.55 | 28.11 | 28.41 | 222,644 | -0.14(-0.49%) |
Apr 01, 2024 | 28.85 | 28.85 | 28.20 | 28.55 | 199,254 | -0.39(-1.35%) |
Mar 28, 2024 | 28.77 | 29.40 | 28.77 | 28.94 | 209,873 | +0.17(+0.59%) |
Mar 27, 2024 | 28.37 | 29.00 | 28.31 | 28.77 | 300,884 | +0.40(+1.41%) |
Mar 26, 2024 | 28.30 | 28.43 | 27.92 | 28.37 | 546,599 | +0.07(+0.25%) |
Mar 25, 2024 | 29.17 | 29.56 | 28.22 | 28.30 | 317,698 | -0.95(-3.25%) |
Mar 22, 2024 | 29.88 | 29.95 | 29.24 | 29.25 | 362,215 | -0.61(-2.04%) |
Mar 21, 2024 | 30.24 | 30.28 | 29.68 | 29.86 | 346,937 | -0.33(-1.09%) |
Mar 20, 2024 | 29.67 | 30.39 | 29.50 | 30.19 | 217,221 | +0.51(+1.72%) |
Mar 19, 2024 | 29.64 | 30.67 | 29.08 | 29.68 | 364,511 | +0.26(+0.88%) |
Mar 18, 2024 | 29.15 | 29.85 | 28.68 | 29.42 | 227,798 | +0.12(+0.41%) |
Mar 15, 2024 | 29.20 | 29.63 | 28.83 | 29.30 | 512,919 | -0.14(-0.48%) |
Mar 14, 2024 | 30.31 | 30.37 | 28.93 | 29.44 | 319,873 | -1.15(-3.76%) |
Mar 13, 2024 | 29.56 | 30.84 | 29.42 | 30.59 | 471,780 | +0.93(+3.14%) |
Mar 12, 2024 | 28.67 | 29.68 | 28.27 | 29.66 | 528,170 | +0.72(+2.49%) |
Mar 11, 2024 | 29.31 | 29.39 | 28.71 | 28.94 | 296,922 | -0.37(-1.26%) |
Mar 08, 2024 | 29.39 | 29.72 | 28.93 | 29.31 | 406,402 | +0.16(+0.55%) |
Mar 07, 2024 | 30.00 | 30.04 | 28.93 | 29.15 | 412,752 | -0.64(-2.15%) |
Mar 06, 2024 | 29.90 | 30.53 | 29.64 | 29.79 | 498,395 | -0.06(-0.20%) |
Mar 05, 2024 | 29.41 | 29.87 | 29.12 | 29.85 | 673,723 | +0.09(+0.30%) |
Mar 04, 2024 | 28.32 | 29.87 | 28.13 | 29.76 | 683,804 | +1.82(+6.51%) |
Mar 01, 2024 | 27.80 | 28.03 | 26.91 | 27.94 | 1,237,505 | +0.12(+0.43%) |
Feb 29, 2024 | 28.20 | 28.30 | 26.30 | 27.82 | 949,289 | +0.49(+1.79%) |
Feb 28, 2024 | 26.83 | 27.73 | 26.45 | 27.33 | 551,610 | +0.23(+0.85%) |
Feb 27, 2024 | 26.79 | 27.28 | 26.46 | 27.10 | 216,037 | +0.69(+2.61%) |
Feb 26, 2024 | 26.27 | 26.71 | 26.18 | 26.41 | 227,393 | -0.06(-0.23%) |
Feb 23, 2024 | 26.58 | 26.72 | 26.24 | 26.47 | 220,931 | -0.01(-0.04%) |
Feb 22, 2024 | 26.30 | 26.67 | 26.14 | 26.48 | 367,425 | +0.01(+0.04%) |
Feb 21, 2024 | 26.96 | 27.21 | 26.34 | 26.47 | 481,900 | -0.61(-2.25%) |
Feb 20, 2024 | 26.38 | 27.13 | 26.28 | 27.08 | 564,451 | +0.09(+0.33%) |
Feb 16, 2024 | 26.41 | 27.26 | 25.81 | 26.99 | 459,514 | +0.43(+1.62%) |
Feb 15, 2024 | 25.88 | 26.80 | 25.50 | 26.56 | 614,642 | +1.04(+4.08%) |
Feb 14, 2024 | 25.06 | 25.71 | 24.77 | 25.52 | 397,359 | +0.93(+3.78%) |
Feb 13, 2024 | 23.82 | 24.61 | 23.56 | 24.59 | 805,056 | -0.31(-1.24%) |
Feb 12, 2024 | 24.43 | 25.20 | 24.30 | 24.90 | 315,470 | +0.56(+2.30%) |
Feb 09, 2024 | 23.18 | 24.35 | 23.00 | 24.34 | 288,729 | +1.15(+4.96%) |
Feb 08, 2024 | 22.50 | 23.49 | 22.35 | 23.19 | 198,347 | +0.53(+2.34%) |
Feb 07, 2024 | 23.13 | 23.56 | 22.63 | 22.66 | 182,720 | -0.42(-1.82%) |
Feb 06, 2024 | 21.82 | 23.10 | 21.70 | 23.08 | 284,981 | +1.25(+5.73%) |
Feb 05, 2024 | 22.09 | 22.43 | 21.73 | 21.83 | 302,044 | -0.53(-2.37%) |
Feb 02, 2024 | 22.45 | 22.60 | 22.07 | 22.36 | 241,973 | -0.34(-1.50%) |
Feb 01, 2024 | 22.61 | 22.83 | 21.80 | 22.70 | 437,868 | +0.26(+1.16%) |
Jan 31, 2024 | 23.89 | 24.21 | 22.43 | 22.44 | 408,709 | -1.43(-5.99%) |
Jan 30, 2024 | 24.52 | 24.66 | 23.85 | 23.87 | 219,393 | -0.93(-3.75%) |
Jan 29, 2024 | 24.47 | 24.88 | 24.36 | 24.80 | 235,047 | +0.30(+1.22%) |
Jan 26, 2024 | 25.31 | 25.33 | 24.43 | 24.50 | 240,500 | -0.62(-2.47%) |
Jan 25, 2024 | 26.35 | 26.41 | 25.02 | 25.12 | 378,926 | -0.83(-3.20%) |
Jan 24, 2024 | 26.38 | 26.38 | 24.68 | 25.95 | 226,685 | -0.02(-0.08%) |
Jan 23, 2024 | 26.27 | 26.38 | 25.73 | 25.97 | 230,445 | +0.03(+0.12%) |
Jan 22, 2024 | 25.89 | 26.30 | 25.49 | 25.94 | 542,983 | +0.26(+1.01%) |
Jan 19, 2024 | 25.29 | 25.69 | 24.12 | 25.68 | 264,615 | +0.60(+2.39%) |
Jan 18, 2024 | 24.41 | 25.09 | 24.05 | 25.08 | 281,427 | +0.81(+3.34%) |
Jan 17, 2024 | 23.72 | 24.30 | 23.25 | 24.27 | 229,236 | +0.23(+0.96%) |
Jan 16, 2024 | 23.95 | 24.54 | 23.79 | 24.04 | 617,723 | -0.15(-0.62%) |
Jan 12, 2024 | 24.42 | 24.54 | 24.18 | 24.19 | 343,906 | +0.22(+0.92%) |
Jan 11, 2024 | 23.96 | 24.35 | 23.70 | 23.97 | 337,716 | -0.10(-0.42%) |
Jan 10, 2024 | 24.10 | 24.30 | 23.75 | 24.07 | 546,516 | -0.07(-0.29%) |
Jan 09, 2024 | 24.43 | 24.69 | 23.42 | 24.14 | 347,414 | -0.67(-2.70%) |
Jan 08, 2024 | 23.52 | 24.84 | 23.30 | 24.81 | 443,881 | +1.47(+6.30%) |
Jan 05, 2024 | 22.90 | 23.52 | 22.82 | 23.34 | 472,044 | +0.24(+1.04%) |
Jan 04, 2024 | 23.34 | 23.63 | 23.04 | 23.10 | 814,012 | -0.10(-0.43%) |
Jan 03, 2024 | 23.40 | 23.63 | 23.02 | 23.20 | 655,371 | -0.46(-1.94%) |
Jan 02, 2024 | 23.79 | 24.11 | 23.50 | 23.66 | 378,859 | -0.36(-1.50%) |
Dec 29, 2023 | 24.73 | 24.73 | 23.94 | 24.02 | 352,382 | -0.65(-2.63%) |
Dec 28, 2023 | 24.74 | 25.09 | 24.59 | 24.67 | 247,533 | -0.30(-1.20%) |
Dec 27, 2023 | 25.00 | 25.21 | 24.86 | 24.97 | 431,410 | -0.01(-0.04%) |
Dec 26, 2023 | 24.79 | 25.11 | 24.68 | 24.98 | 389,029 | +0.33(+1.34%) |
Dec 22, 2023 | 24.53 | 24.84 | 24.25 | 24.65 | 331,696 | +0.28(+1.15%) |
Dec 21, 2023 | 23.22 | 24.44 | 23.15 | 24.37 | 575,355 | +1.22(+5.27%) |
Dec 20, 2023 | 22.96 | 23.89 | 22.90 | 23.15 | 421,171 | +0.17(+0.74%) |
Dec 19, 2023 | 23.00 | 23.48 | 22.75 | 22.98 | 262,823 | -0.03(-0.13%) |
Dec 18, 2023 | 22.69 | 23.16 | 22.57 | 23.01 | 490,939 | +0.40(+1.77%) |
Dec 15, 2023 | 23.02 | 23.02 | 22.48 | 22.61 | 1,047,386 | -0.14(-0.62%) |
Dec 14, 2023 | 22.55 | 22.86 | 22.27 | 22.75 | 879,253 | +0.55(+2.48%) |
Dec 13, 2023 | 20.88 | 22.43 | 20.81 | 22.20 | 785,100 | +1.20(+5.71%) |
Dec 12, 2023 | 20.49 | 21.45 | 20.00 | 21.00 | 784,829 | +1.61(+8.30%) |
Dec 11, 2023 | 19.10 | 19.47 | 19.07 | 19.39 | 421,047 | +0.14(+0.73%) |
Dec 08, 2023 | 19.35 | 19.76 | 19.19 | 19.25 | 224,161 | -0.09(-0.47%) |
Dec 07, 2023 | 19.26 | 19.50 | 18.98 | 19.34 | 317,042 | +0.16(+0.83%) |
Dec 06, 2023 | 19.67 | 20.37 | 18.98 | 19.18 | 794,892 | -0.42(-2.14%) |
Dec 05, 2023 | 18.45 | 19.63 | 18.21 | 19.60 | 1,061,685 | +1.18(+6.41%) |
Dec 04, 2023 | 17.56 | 18.46 | 17.50 | 18.42 | 2,133,864 | +0.82(+4.66%) |
Dec 01, 2023 | 17.46 | 17.84 | 17.39 | 17.60 | 431,753 | +0.11(+0.63%) |
Nov 30, 2023 | 17.68 | 17.78 | 17.33 | 17.49 | 789,121 | -0.21(-1.19%) |
Nov 29, 2023 | 17.83 | 18.01 | 17.61 | 17.70 | 364,710 | -0.03(-0.17%) |
Nov 28, 2023 | 18.15 | 18.35 | 17.68 | 17.73 | 333,684 | -0.43(-2.37%) |
Nov 27, 2023 | 18.32 | 18.36 | 18.01 | 18.16 | 457,275 | -0.34(-1.84%) |
Nov 24, 2023 | 18.34 | 18.79 | 18.34 | 18.50 | 99,810 | +0.06(+0.33%) |
Nov 22, 2023 | 18.48 | 18.59 | 18.27 | 18.44 | 427,945 | +0.04(+0.22%) |
Nov 21, 2023 | 18.36 | 18.74 | 17.93 | 18.40 | 578,619 | -0.09(-0.49%) |
Nov 20, 2023 | 19.07 | 19.15 | 18.43 | 18.49 | 708,502 | -0.28(-1.49%) |
Nov 17, 2023 | 19.55 | 19.56 | 18.76 | 18.77 | 562,547 | -0.62(-3.20%) |
Nov 16, 2023 | 20.05 | 20.23 | 19.37 | 19.39 | 475,690 | -0.78(-3.87%) |
Nov 15, 2023 | 21.17 | 21.41 | 20.15 | 20.17 | 510,647 | -1.12(-5.26%) |
Nov 14, 2023 | 21.07 | 22.14 | 20.99 | 21.29 | 732,653 | +1.29(+6.45%) |
Nov 13, 2023 | 19.66 | 20.05 | 19.50 | 20.00 | 327,414 | +0.17(+0.86%) |
Nov 10, 2023 | 19.72 | 19.96 | 19.35 | 19.83 | 672,779 | +0.12(+0.61%) |
Nov 09, 2023 | 19.64 | 20.40 | 19.51 | 19.71 | 916,527 | +0.34(+1.76%) |
Nov 08, 2023 | 19.16 | 20.02 | 18.34 | 19.37 | 2,162,196 | -2.66(-12.07%) |
Nov 07, 2023 | 21.99 | 22.15 | 20.17 | 22.03 | 459,026 | +0.05(+0.23%) |
Nov 06, 2023 | 22.47 | 22.47 | 21.89 | 21.98 | 544,293 | -0.51(-2.27%) |
Nov 03, 2023 | 22.67 | 22.97 | 22.47 | 22.49 | 324,881 | +0.27(+1.22%) |
Nov 02, 2023 | 21.28 | 22.22 | 21.28 | 22.22 | 511,966 | +1.24(+5.91%) |
Nov 01, 2023 | 20.96 | 21.05 | 20.62 | 20.98 | 276,712 | +0.05(+0.24%) |
Oct 31, 2023 | 20.77 | 21.08 | 20.63 | 20.93 | 300,403 | +0.28(+1.36%) |
Oct 30, 2023 | 21.15 | 21.36 | 20.31 | 20.65 | 1,339,269 | -0.44(-2.09%) |
Oct 27, 2023 | 21.80 | 21.86 | 20.92 | 21.09 | 328,179 | -0.77(-3.52%) |
Oct 26, 2023 | 21.58 | 22.24 | 21.14 | 21.86 | 433,707 | +0.41(+1.91%) |
Oct 25, 2023 | 20.99 | 22.00 | 20.95 | 21.45 | 309,455 | +0.21(+0.99%) |
Oct 24, 2023 | 21.17 | 21.34 | 20.63 | 21.24 | 309,094 | +0.38(+1.82%) |
Oct 23, 2023 | 20.44 | 21.09 | 20.30 | 20.86 | 314,649 | +0.19(+0.92%) |
Oct 20, 2023 | 21.18 | 21.30 | 20.64 | 20.67 | 272,040 | -0.52(-2.45%) |
Oct 19, 2023 | 21.35 | 21.89 | 20.89 | 21.19 | 451,809 | -0.15(-0.70%) |
Oct 18, 2023 | 21.81 | 21.98 | 21.30 | 21.34 | 250,199 | -0.67(-3.04%) |
Oct 17, 2023 | 21.98 | 22.81 | 21.90 | 22.01 | 461,514 | -0.23(-1.03%) |
Oct 16, 2023 | 22.35 | 22.57 | 22.03 | 22.24 | 319,275 | +0.03(+0.14%) |
Oct 13, 2023 | 22.93 | 22.99 | 22.17 | 22.21 | 186,714 | -0.58(-2.54%) |
Oct 12, 2023 | 23.81 | 23.81 | 22.66 | 22.79 | 183,861 | -1.07(-4.48%) |
Oct 11, 2023 | 23.67 | 23.93 | 23.53 | 23.86 | 180,744 | +0.22(+0.93%) |
Oct 10, 2023 | 24.40 | 24.40 | 23.62 | 23.64 | 352,540 | -0.56(-2.31%) |
Oct 09, 2023 | 23.34 | 24.23 | 22.34 | 24.20 | 310,085 | +0.56(+2.37%) |
Oct 06, 2023 | 23.66 | 24.11 | 23.50 | 23.64 | 421,990 | -0.04(-0.17%) |
Oct 05, 2023 | 23.00 | 23.73 | 22.88 | 23.68 | 831,194 | +0.52(+2.25%) |
Oct 04, 2023 | 22.27 | 23.17 | 22.03 | 23.16 | 362,325 | +1.04(+4.70%) |
Oct 03, 2023 | 22.46 | 22.63 | 22.00 | 22.12 | 247,158 | -0.55(-2.43%) |
Oct 02, 2023 | 22.90 | 23.00 | 22.48 | 22.67 | 361,919 | -0.56(-2.41%) |
Sep 29, 2023 | 22.95 | 23.55 | 22.80 | 23.23 | 314,552 | +0.38(+1.66%) |
Sep 28, 2023 | 23.29 | 23.72 | 22.79 | 22.85 | 381,725 | -0.38(-1.64%) |
Sep 27, 2023 | 23.79 | 23.88 | 22.93 | 23.23 | 279,077 | -0.45(-1.90%) |
Sep 26, 2023 | 24.33 | 24.45 | 23.67 | 23.68 | 221,609 | -0.75(-3.07%) |
Sep 25, 2023 | 24.53 | 24.46 | 24.29 | 24.43 | 249,243 | -0.24(-0.97%) |
Sep 22, 2023 | 24.55 | 25.53 | 23.71 | 24.67 | 270,159 | +0.13(+0.53%) |
Sep 21, 2023 | 25.51 | 25.56 | 24.43 | 24.54 | 399,218 | -1.22(-4.74%) |
Sep 20, 2023 | 26.36 | 26.41 | 25.73 | 25.76 | 503,279 | -0.41(-1.57%) |
Sep 19, 2023 | 26.46 | 26.55 | 26.11 | 26.17 | 180,695 | -0.24(-0.93%) |
Sep 18, 2023 | 26.20 | 26.48 | 25.84 | 26.41 | 226,655 | +0.15(+0.59%) |
Sep 15, 2023 | 26.57 | 26.58 | 25.81 | 26.26 | 611,465 | -0.22(-0.83%) |
Sep 14, 2023 | 26.31 | 26.78 | 26.19 | 26.48 | 307,379 | +0.37(+1.42%) |
Sep 13, 2023 | 26.57 | 26.57 | 26.00 | 26.11 | 375,368 | -0.34(-1.29%) |
Sep 12, 2023 | 25.77 | 26.58 | 25.60 | 26.45 | 168,855 | +0.67(+2.60%) |
Sep 11, 2023 | 26.57 | 26.85 | 25.53 | 25.78 | 430,516 | -0.63(-2.39%) |
Sep 08, 2023 | 26.57 | 26.73 | 26.18 | 26.41 | 455,107 | -0.21(-0.79%) |
Sep 07, 2023 | 26.39 | 27.45 | 26.28 | 26.62 | 435,884 | +0.07(+0.26%) |
Sep 06, 2023 | 26.52 | 26.63 | 26.23 | 26.55 | 168,608 | +0.09(+0.34%) |
Sep 05, 2023 | 26.87 | 26.99 | 26.34 | 26.46 | 220,879 | -0.54(-2.00%) |
Sep 01, 2023 | 26.74 | 27.38 | 26.74 | 27.00 | 242,855 | +0.41(+1.54%) |
Aug 31, 2023 | 26.49 | 26.89 | 26.38 | 26.59 | 332,504 | +0.18(+0.68%) |
Aug 30, 2023 | 26.09 | 26.89 | 26.04 | 26.41 | 270,801 | +0.39(+1.50%) |
Aug 29, 2023 | 25.43 | 26.17 | 25.39 | 26.02 | 446,258 | +0.64(+2.52%) |
Aug 28, 2023 | 25.34 | 25.77 | 25.30 | 25.38 | 202,964 | +0.06(+0.24%) |
Aug 25, 2023 | 25.62 | 25.75 | 25.19 | 25.32 | 237,147 | -0.26(-1.02%) |
Aug 24, 2023 | 25.90 | 26.09 | 25.18 | 25.58 | 632,946 | -0.47(-1.80%) |
Aug 23, 2023 | 25.83 | 26.42 | 25.50 | 26.05 | 383,818 | +0.21(+0.81%) |
Aug 22, 2023 | 25.28 | 25.96 | 24.92 | 25.84 | 362,590 | +0.72(+2.87%) |
Aug 21, 2023 | 25.20 | 25.33 | 24.58 | 25.12 | 402,809 | -0.11(-0.44%) |
Aug 18, 2023 | 25.22 | 25.65 | 25.00 | 25.23 | 479,189 | -0.29(-1.14%) |
Aug 17, 2023 | 25.75 | 26.00 | 25.10 | 25.52 | 1,187,315 | -0.13(-0.51%) |
Aug 16, 2023 | 24.54 | 25.72 | 24.47 | 25.65 | 320,284 | +1.16(+4.74%) |
Aug 15, 2023 | 24.45 | 24.74 | 24.30 | 24.49 | 257,983 | -0.10(-0.41%) |
Aug 14, 2023 | 24.26 | 24.67 | 24.05 | 24.59 | 434,075 | +0.31(+1.28%) |
Aug 11, 2023 | 23.55 | 24.71 | 23.43 | 24.28 | 543,584 | +0.67(+2.84%) |
Aug 10, 2023 | 24.47 | 24.79 | 23.05 | 23.61 | 736,548 | -0.86(-3.51%) |
Aug 09, 2023 | 24.35 | 24.85 | 24.35 | 24.47 | 258,119 | -0.01(-0.04%) |
Aug 08, 2023 | 24.43 | 24.98 | 24.09 | 24.48 | 287,215 | -0.36(-1.45%) |
Aug 07, 2023 | 24.88 | 25.40 | 24.50 | 24.84 | 311,886 | +0.10(+0.40%) |
Aug 04, 2023 | 25.00 | 25.52 | 24.71 | 24.74 | 406,212 | -0.23(-0.92%) |
Aug 03, 2023 | 24.67 | 25.03 | 24.44 | 24.97 | 273,164 | +0.17(+0.69%) |
Aug 02, 2023 | 24.82 | 24.98 | 24.40 | 24.80 | 276,411 | -0.38(-1.51%) |
Aug 01, 2023 | 24.80 | 25.44 | 24.55 | 25.18 | 196,358 | +0.27(+1.08%) |
Jul 31, 2023 | 24.92 | 25.29 | 24.68 | 24.91 | 242,798 | +0.02(+0.08%) |
Jul 28, 2023 | 25.15 | 25.35 | 24.73 | 24.89 | 193,545 | +0.02(+0.08%) |
Jul 27, 2023 | 26.17 | 26.17 | 24.62 | 24.87 | 386,860 | -1.08(-4.16%) |
Jul 26, 2023 | 26.36 | 26.70 | 25.77 | 25.95 | 474,759 | -0.41(-1.56%) |
Jul 25, 2023 | 25.91 | 26.83 | 25.63 | 26.36 | 334,535 | +0.33(+1.27%) |
Jul 24, 2023 | 25.64 | 26.08 | 25.45 | 26.03 | 171,079 | +0.31(+1.21%) |
Jul 21, 2023 | 25.60 | 25.86 | 25.36 | 25.72 | 480,703 | +0.33(+1.30%) |
Jul 20, 2023 | 24.46 | 25.40 | 24.14 | 25.39 | 288,321 | +0.94(+3.84%) |
Jul 19, 2023 | 24.61 | 24.86 | 24.44 | 24.45 | 248,113 | -0.20(-0.81%) |
Jul 18, 2023 | 23.99 | 24.86 | 23.66 | 24.65 | 182,738 | +0.62(+2.58%) |
Jul 17, 2023 | 23.72 | 24.45 | 23.60 | 24.03 | 330,900 | +0.37(+1.56%) |
Jul 14, 2023 | 24.09 | 24.24 | 23.49 | 23.66 | 286,911 | -0.46(-1.91%) |
Jul 13, 2023 | 23.81 | 24.26 | 23.52 | 24.12 | 578,452 | +0.28(+1.17%) |
Jul 12, 2023 | 23.85 | 24.14 | 23.70 | 23.84 | 324,781 | +0.47(+2.01%) |
Jul 11, 2023 | 22.59 | 23.48 | 22.50 | 23.37 | 193,601 | +0.82(+3.64%) |
Jul 10, 2023 | 22.58 | 23.34 | 22.47 | 22.55 | 163,512 | -0.29(-1.27%) |
Jul 07, 2023 | 22.44 | 23.07 | 22.44 | 22.84 | 273,893 | +0.33(+1.47%) |
Jul 06, 2023 | 23.12 | 23.47 | 22.44 | 22.51 | 326,372 | -0.83(-3.56%) |
Jul 05, 2023 | 24.11 | 24.11 | 23.08 | 23.34 | 368,185 | -0.91(-3.75%) |