Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.08 | 22.23 | 21.93 | 22.04 | 442,888 | -0.08(-0.36%) |
May 17, 2024 | 22.43 | 22.43 | 22.06 | 22.12 | 435,074 | -0.36(-1.60%) |
May 16, 2024 | 22.40 | 22.62 | 22.26 | 22.48 | 487,125 | +0.05(+0.22%) |
May 15, 2024 | 22.61 | 22.64 | 22.31 | 22.43 | 446,957 | +0.00(+0.00%) |
May 14, 2024 | 22.68 | 22.75 | 22.32 | 22.43 | 495,443 | -0.02(-0.09%) |
May 13, 2024 | 22.56 | 22.79 | 22.39 | 22.45 | 525,551 | +0.03(+0.13%) |
May 10, 2024 | 22.56 | 22.58 | 22.33 | 22.42 | 643,571 | -0.07(-0.31%) |
May 09, 2024 | 22.37 | 22.49 | 22.29 | 22.49 | 556,571 | +0.13(+0.58%) |
May 08, 2024 | 22.02 | 22.38 | 22.01 | 22.36 | 672,341 | +0.21(+0.95%) |
May 07, 2024 | 22.46 | 22.48 | 22.15 | 22.15 | 791,726 | -0.25(-1.12%) |
May 06, 2024 | 22.19 | 22.45 | 22.08 | 22.40 | 971,476 | +0.38(+1.73%) |
May 03, 2024 | 21.84 | 22.23 | 21.72 | 22.02 | 1,423,880 | +0.50(+2.32%) |
May 02, 2024 | 21.00 | 21.86 | 20.92 | 21.52 | 1,023,530 | +0.44(+2.09%) |
May 01, 2024 | 20.71 | 21.36 | 20.62 | 21.08 | 1,108,744 | +0.40(+1.93%) |
Apr 30, 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 924,053 | -0.54(-2.54%) |
Apr 29, 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 1,052,068 | -0.13(-0.61%) |
Apr 26, 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 898,445 | +0.04(+0.19%) |
Apr 25, 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 927,942 | +0.24(+1.14%) |
Apr 24, 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 717,011 | -0.07(-0.33%) |
Apr 23, 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 481,518 | +0.09(+0.43%) |
Apr 22, 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 761,492 | -0.22(-1.03%) |
Apr 19, 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 599,006 | +0.55(+2.65%) |
Apr 18, 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 827,337 | +0.07(+0.34%) |
Apr 17, 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 1,158,165 | -0.97(-4.49%) |
Apr 16, 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 780,384 | -0.10(-0.46%) |
Apr 15, 2024 | 21.66 | 22.04 | 21.54 | 21.72 | 926,222 | +0.04(+0.18%) |
Apr 12, 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 570,881 | -0.32(-1.45%) |
Apr 11, 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 653,745 | +0.08(+0.36%) |
Apr 10, 2024 | 22.41 | 22.49 | 21.82 | 21.92 | 631,330 | -0.93(-4.07%) |
Apr 09, 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 848,915 | +0.21(+0.93%) |
Apr 08, 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 640,544 | +0.04(+0.18%) |
Apr 05, 2024 | 22.24 | 22.62 | 22.21 | 22.60 | 836,095 | +0.30(+1.35%) |
Apr 04, 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 747,588 | -0.07(-0.31%) |
Apr 03, 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 1,311,042 | +0.11(+0.49%) |
Apr 02, 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 864,921 | -0.09(-0.40%) |
Apr 01, 2024 | 22.58 | 22.73 | 22.23 | 22.35 | 679,931 | -0.29(-1.28%) |
Mar 28, 2024 | 22.50 | 22.86 | 22.41 | 22.64 | 601,243 | +0.29(+1.30%) |
Mar 27, 2024 | 22.11 | 22.42 | 22.05 | 22.35 | 799,847 | +0.41(+1.87%) |
Mar 26, 2024 | 22.08 | 22.20 | 21.86 | 21.94 | 808,008 | -0.01(-0.05%) |
Mar 25, 2024 | 21.91 | 22.16 | 21.81 | 21.95 | 718,665 | +0.05(+0.23%) |
Mar 22, 2024 | 22.22 | 22.22 | 21.80 | 21.90 | 561,367 | -0.23(-1.04%) |
Mar 21, 2024 | 22.19 | 22.22 | 21.99 | 22.13 | 630,923 | +0.08(+0.36%) |
Mar 20, 2024 | 21.63 | 22.07 | 21.30 | 22.05 | 1,159,900 | +0.33(+1.52%) |
Mar 19, 2024 | 21.75 | 21.95 | 21.64 | 21.72 | 1,114,494 | -0.04(-0.18%) |
Mar 18, 2024 | 22.57 | 22.70 | 21.69 | 21.76 | 1,252,651 | -0.79(-3.50%) |
Mar 15, 2024 | 22.06 | 22.67 | 21.89 | 22.55 | 4,735,729 | +0.41(+1.85%) |
Mar 14, 2024 | 22.76 | 22.92 | 22.03 | 22.14 | 1,616,153 | -0.90(-3.91%) |
Mar 13, 2024 | 23.04 | 23.18 | 22.89 | 23.04 | 778,826 | -0.06(-0.26%) |
Mar 12, 2024 | 23.26 | 23.32 | 22.97 | 23.10 | 672,250 | -0.17(-0.73%) |
Mar 11, 2024 | 23.10 | 23.33 | 22.95 | 23.27 | 652,587 | +0.09(+0.39%) |
Mar 08, 2024 | 23.36 | 23.50 | 23.12 | 23.18 | 630,558 | +0.02(+0.09%) |
Mar 07, 2024 | 22.75 | 23.28 | 22.75 | 23.16 | 757,488 | +0.57(+2.55%) |
Mar 06, 2024 | 22.53 | 22.85 | 22.48 | 22.59 | 645,520 | +0.14(+0.62%) |
Mar 05, 2024 | 22.61 | 22.87 | 22.41 | 22.45 | 842,400 | -0.23(-1.01%) |
Mar 04, 2024 | 22.77 | 23.17 | 22.63 | 22.67 | 941,254 | -0.15(-0.65%) |
Mar 01, 2024 | 23.43 | 23.45 | 22.78 | 22.82 | 809,544 | -0.63(-2.68%) |
Feb 29, 2024 | 23.24 | 23.67 | 23.09 | 23.45 | 1,404,401 | +0.28(+1.20%) |
Feb 28, 2024 | 23.59 | 23.76 | 23.15 | 23.17 | 803,036 | -0.64(-2.68%) |
Feb 27, 2024 | 23.75 | 23.94 | 23.59 | 23.81 | 618,947 | +0.10(+0.42%) |
Feb 26, 2024 | 23.65 | 23.75 | 23.49 | 23.71 | 586,233 | -0.03(-0.13%) |
Feb 23, 2024 | 23.86 | 23.94 | 23.66 | 23.74 | 436,710 | -0.06(-0.25%) |
Feb 22, 2024 | 23.69 | 23.81 | 23.59 | 23.80 | 387,757 | +0.18(+0.76%) |
Feb 21, 2024 | 23.33 | 23.64 | 23.33 | 23.62 | 445,243 | +0.22(+0.94%) |
Feb 20, 2024 | 23.46 | 23.59 | 23.08 | 23.40 | 596,070 | -0.24(-1.01%) |
Feb 16, 2024 | 24.00 | 24.15 | 23.62 | 23.64 | 707,536 | -0.40(-1.66%) |
Feb 15, 2024 | 24.23 | 24.31 | 23.77 | 24.04 | 868,710 | -0.05(-0.21%) |
Feb 14, 2024 | 24.09 | 24.25 | 23.77 | 24.09 | 965,343 | +0.10(+0.42%) |
Feb 13, 2024 | 24.19 | 24.25 | 23.82 | 23.99 | 592,191 | -0.64(-2.59%) |
Feb 12, 2024 | 24.22 | 24.70 | 24.20 | 24.63 | 486,220 | +0.41(+1.69%) |
Feb 09, 2024 | 24.11 | 24.29 | 23.86 | 24.22 | 498,945 | +0.10(+0.41%) |
Feb 08, 2024 | 24.01 | 24.16 | 23.62 | 24.12 | 543,771 | +0.08(+0.33%) |
Feb 07, 2024 | 24.22 | 24.29 | 23.96 | 24.04 | 1,002,415 | -0.09(-0.37%) |
Feb 06, 2024 | 23.78 | 24.49 | 23.78 | 24.13 | 804,923 | +0.34(+1.42%) |
Feb 05, 2024 | 23.60 | 24.01 | 23.58 | 23.79 | 866,991 | -0.30(-1.24%) |
Feb 02, 2024 | 23.59 | 24.24 | 23.16 | 24.09 | 1,060,467 | +0.36(+1.51%) |
Feb 01, 2024 | 24.05 | 24.67 | 23.08 | 23.73 | 1,435,125 | -0.69(-2.81%) |
Jan 31, 2024 | 24.75 | 25.03 | 24.36 | 24.42 | 1,365,668 | -0.20(-0.81%) |
Jan 30, 2024 | 24.64 | 24.85 | 24.42 | 24.62 | 846,438 | -0.22(-0.88%) |
Jan 29, 2024 | 24.60 | 24.84 | 24.34 | 24.84 | 769,477 | +0.12(+0.48%) |
Jan 26, 2024 | 24.83 | 24.95 | 24.46 | 24.72 | 695,238 | -0.14(-0.56%) |
Jan 25, 2024 | 24.90 | 25.17 | 24.54 | 24.86 | 643,349 | +0.14(+0.56%) |
Jan 24, 2024 | 25.11 | 25.11 | 24.67 | 24.72 | 495,444 | -0.25(-1.00%) |
Jan 23, 2024 | 25.29 | 25.45 | 24.96 | 24.96 | 491,933 | -0.21(-0.83%) |
Jan 22, 2024 | 24.73 | 25.25 | 24.55 | 25.17 | 649,145 | +0.72(+2.93%) |
Jan 19, 2024 | 24.56 | 24.56 | 24.02 | 24.46 | 793,047 | +0.20(+0.82%) |
Jan 18, 2024 | 23.99 | 24.33 | 23.89 | 24.26 | 798,483 | +0.38(+1.58%) |
Jan 17, 2024 | 23.81 | 24.08 | 23.77 | 23.88 | 498,805 | -0.22(-0.91%) |
Jan 16, 2024 | 23.90 | 24.11 | 23.53 | 24.10 | 754,482 | +0.16(+0.67%) |
Jan 12, 2024 | 24.22 | 24.35 | 23.85 | 23.94 | 633,873 | -0.25(-1.03%) |
Jan 11, 2024 | 24.40 | 24.46 | 24.00 | 24.19 | 753,385 | -0.32(-1.30%) |
Jan 10, 2024 | 24.36 | 24.62 | 24.22 | 24.51 | 720,070 | +0.03(+0.12%) |
Jan 09, 2024 | 24.84 | 24.94 | 24.41 | 24.48 | 750,157 | -0.60(-2.38%) |
Jan 08, 2024 | 24.22 | 25.07 | 24.13 | 25.07 | 992,386 | +0.82(+3.37%) |
Jan 05, 2024 | 24.18 | 24.38 | 24.02 | 24.26 | 937,950 | +0.19(+0.79%) |
Jan 04, 2024 | 24.10 | 24.22 | 23.87 | 24.07 | 928,201 | -0.34(-1.39%) |
Jan 03, 2024 | 24.96 | 24.96 | 24.37 | 24.41 | 557,302 | -0.62(-2.47%) |
Jan 02, 2024 | 25.26 | 25.40 | 24.80 | 25.02 | 549,715 | -0.32(-1.26%) |
Dec 29, 2023 | 25.57 | 25.66 | 25.30 | 25.34 | 525,307 | -0.25(-0.97%) |
Dec 28, 2023 | 25.45 | 25.63 | 25.40 | 25.59 | 552,188 | +0.18(+0.71%) |
Dec 27, 2023 | 25.70 | 25.76 | 25.36 | 25.41 | 497,339 | -0.31(-1.20%) |
Dec 26, 2023 | 25.64 | 25.96 | 25.63 | 25.72 | 626,287 | +0.08(+0.31%) |
Dec 22, 2023 | 25.64 | 25.79 | 25.53 | 25.64 | 513,591 | +0.22(+0.86%) |
Dec 21, 2023 | 24.97 | 25.49 | 24.95 | 25.42 | 557,748 | +0.55(+2.20%) |
Dec 20, 2023 | 24.85 | 25.37 | 24.84 | 24.88 | 765,613 | -0.24(-0.95%) |
Dec 19, 2023 | 24.82 | 25.19 | 24.75 | 25.11 | 1,012,863 | +0.46(+1.86%) |
Dec 18, 2023 | 25.05 | 25.30 | 24.41 | 24.66 | 1,603,572 | -0.38(-1.51%) |
Dec 15, 2023 | 24.90 | 25.46 | 24.86 | 25.03 | 1,111,541 | +0.22(+0.88%) |
Dec 14, 2023 | 24.37 | 24.84 | 24.31 | 24.82 | 698,747 | +0.71(+2.93%) |
Dec 13, 2023 | 23.94 | 24.11 | 23.43 | 24.11 | 685,002 | +0.19(+0.79%) |
Dec 12, 2023 | 23.82 | 24.05 | 23.73 | 23.92 | 557,510 | -0.02(-0.08%) |
Dec 11, 2023 | 23.69 | 24.04 | 23.57 | 23.94 | 453,977 | +0.20(+0.84%) |
Dec 08, 2023 | 23.67 | 23.93 | 23.52 | 23.74 | 533,366 | +0.04(+0.17%) |
Dec 07, 2023 | 23.87 | 23.87 | 23.36 | 23.70 | 1,030,396 | +0.22(+0.93%) |
Dec 06, 2023 | 23.67 | 23.68 | 23.26 | 23.48 | 622,374 | -0.11(-0.46%) |
Dec 05, 2023 | 23.82 | 23.90 | 23.53 | 23.59 | 545,156 | -0.38(-1.57%) |
Dec 04, 2023 | 23.69 | 24.29 | 23.61 | 23.97 | 812,439 | +0.14(+0.58%) |
Dec 01, 2023 | 22.85 | 23.88 | 22.83 | 23.83 | 701,647 | +0.98(+4.30%) |
Nov 30, 2023 | 22.76 | 22.94 | 22.50 | 22.85 | 740,814 | +0.16(+0.70%) |
Nov 29, 2023 | 22.71 | 23.14 | 22.64 | 22.69 | 480,640 | +0.13(+0.57%) |
Nov 28, 2023 | 22.62 | 22.76 | 22.32 | 22.56 | 681,584 | -0.09(-0.39%) |
Nov 27, 2023 | 22.77 | 22.81 | 22.51 | 22.65 | 368,320 | -0.18(-0.78%) |
Nov 24, 2023 | 22.76 | 22.96 | 22.76 | 22.83 | 158,942 | +0.10(+0.44%) |
Nov 22, 2023 | 22.72 | 22.84 | 22.61 | 22.73 | 395,673 | +0.17(+0.75%) |
Nov 21, 2023 | 22.40 | 22.72 | 22.32 | 22.56 | 401,274 | +0.11(+0.49%) |
Nov 20, 2023 | 22.54 | 22.71 | 22.33 | 22.45 | 633,235 | -0.05(-0.22%) |
Nov 17, 2023 | 22.82 | 22.82 | 22.21 | 22.50 | 595,425 | -0.15(-0.66%) |
Nov 16, 2023 | 22.94 | 23.07 | 22.31 | 22.65 | 558,952 | -0.30(-1.30%) |
Nov 15, 2023 | 22.37 | 23.28 | 22.37 | 22.95 | 1,112,790 | +0.61(+2.75%) |
Nov 14, 2023 | 22.10 | 22.69 | 22.09 | 22.33 | 508,833 | +0.57(+2.60%) |
Nov 13, 2023 | 21.88 | 21.94 | 21.47 | 21.77 | 548,756 | -0.18(-0.81%) |
Nov 10, 2023 | 21.35 | 21.95 | 21.24 | 21.94 | 581,511 | +0.63(+2.98%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.22 | 21.31 | 598,244 | -0.29(-1.33%) |
Nov 08, 2023 | 22.06 | 22.12 | 21.58 | 21.60 | 743,336 | -0.33(-1.49%) |
Nov 07, 2023 | 21.67 | 22.12 | 21.50 | 21.92 | 659,148 | +0.12(+0.55%) |
Nov 06, 2023 | 22.11 | 22.11 | 21.54 | 21.80 | 841,657 | -0.16(-0.72%) |
Nov 03, 2023 | 21.49 | 22.25 | 21.48 | 21.96 | 1,304,599 | -0.02(-0.09%) |
Nov 02, 2023 | 23.93 | 23.93 | 21.60 | 21.98 | 1,312,270 | -3.17(-12.62%) |
Nov 01, 2023 | 25.13 | 25.30 | 24.89 | 25.16 | 531,846 | +0.03(+0.12%) |
Oct 31, 2023 | 25.25 | 25.41 | 25.06 | 25.13 | 526,909 | -0.14(-0.55%) |
Oct 30, 2023 | 25.12 | 25.37 | 24.86 | 25.27 | 459,533 | +0.45(+1.80%) |
Oct 27, 2023 | 25.46 | 25.66 | 24.60 | 24.82 | 844,747 | -0.57(-2.23%) |
Oct 26, 2023 | 25.74 | 25.84 | 25.23 | 25.39 | 604,990 | -0.36(-1.39%) |
Oct 25, 2023 | 25.90 | 25.93 | 25.34 | 25.74 | 385,052 | -0.28(-1.07%) |
Oct 24, 2023 | 26.26 | 26.26 | 25.79 | 26.02 | 479,358 | -0.11(-0.42%) |
Oct 23, 2023 | 26.37 | 26.53 | 26.08 | 26.13 | 485,445 | -0.34(-1.27%) |
Oct 20, 2023 | 26.32 | 27.09 | 26.28 | 26.47 | 655,780 | +0.42(+1.60%) |
Oct 19, 2023 | 26.41 | 26.52 | 25.96 | 26.05 | 520,462 | -0.28(-1.05%) |
Oct 18, 2023 | 27.29 | 27.33 | 26.32 | 26.33 | 733,930 | -1.31(-4.74%) |
Oct 17, 2023 | 27.20 | 27.95 | 27.20 | 27.64 | 640,260 | +0.45(+1.64%) |
Oct 16, 2023 | 26.71 | 27.45 | 26.71 | 27.19 | 361,088 | +0.57(+2.12%) |
Oct 13, 2023 | 27.02 | 27.15 | 26.43 | 26.63 | 467,629 | -0.34(-1.25%) |
Oct 12, 2023 | 27.31 | 27.31 | 26.72 | 26.96 | 530,366 | -0.35(-1.27%) |
Oct 11, 2023 | 27.19 | 27.49 | 27.16 | 27.31 | 575,166 | +0.16(+0.58%) |
Oct 10, 2023 | 26.98 | 27.40 | 26.96 | 27.15 | 563,845 | +0.20(+0.74%) |
Oct 09, 2023 | 26.50 | 27.05 | 26.50 | 26.95 | 435,023 | +0.28(+1.04%) |
Oct 06, 2023 | 26.22 | 26.95 | 26.22 | 26.68 | 412,577 | +0.30(+1.13%) |
Oct 05, 2023 | 26.54 | 26.75 | 26.22 | 26.38 | 482,936 | -0.18(-0.67%) |
Oct 04, 2023 | 26.60 | 26.76 | 26.21 | 26.56 | 507,827 | -0.01(-0.04%) |
Oct 03, 2023 | 26.77 | 27.17 | 26.42 | 26.57 | 634,111 | -0.45(-1.65%) |
Oct 02, 2023 | 27.31 | 27.42 | 26.80 | 27.01 | 477,323 | -0.46(-1.66%) |
Sep 29, 2023 | 27.57 | 27.83 | 27.43 | 27.47 | 609,146 | +0.19(+0.69%) |
Sep 28, 2023 | 27.10 | 27.39 | 26.92 | 27.28 | 739,765 | +0.19(+0.70%) |
Sep 27, 2023 | 27.28 | 27.35 | 26.78 | 27.09 | 908,420 | -0.12(-0.44%) |
Sep 26, 2023 | 27.76 | 27.88 | 27.21 | 27.21 | 688,011 | -0.68(-2.45%) |
Sep 25, 2023 | 27.42 | 28.08 | 27.85 | 27.90 | 432,505 | +0.39(+1.41%) |
Sep 22, 2023 | 27.72 | 27.92 | 27.49 | 27.51 | 269,619 | -0.17(-0.61%) |
Sep 21, 2023 | 28.07 | 28.11 | 27.66 | 27.68 | 348,490 | -0.39(-1.38%) |
Sep 20, 2023 | 28.15 | 28.35 | 28.02 | 28.06 | 399,546 | +0.08(+0.28%) |
Sep 19, 2023 | 28.19 | 28.33 | 27.72 | 27.98 | 348,264 | -0.21(-0.74%) |
Sep 18, 2023 | 28.09 | 28.48 | 27.96 | 28.19 | 735,109 | +0.19(+0.67%) |
Sep 15, 2023 | 28.00 | 28.22 | 27.92 | 28.00 | 865,171 | -0.08(-0.28%) |
Sep 14, 2023 | 27.97 | 28.27 | 27.83 | 28.08 | 663,886 | +0.35(+1.25%) |
Sep 13, 2023 | 27.29 | 27.95 | 27.12 | 27.74 | 634,534 | +0.43(+1.56%) |
Sep 12, 2023 | 27.62 | 27.81 | 27.19 | 27.31 | 458,080 | -0.43(-1.54%) |
Sep 11, 2023 | 27.74 | 27.92 | 27.65 | 27.74 | 299,289 | +0.09(+0.32%) |
Sep 08, 2023 | 27.75 | 28.01 | 27.57 | 27.65 | 413,444 | -0.12(-0.43%) |
Sep 07, 2023 | 27.78 | 28.03 | 27.53 | 27.77 | 549,278 | +0.02(+0.07%) |
Sep 06, 2023 | 28.15 | 28.35 | 27.41 | 27.75 | 580,919 | -0.45(-1.58%) |
Sep 05, 2023 | 28.74 | 28.77 | 28.12 | 28.19 | 600,520 | -0.63(-2.20%) |
Sep 01, 2023 | 28.81 | 28.97 | 28.59 | 28.82 | 529,186 | +0.24(+0.83%) |
Aug 31, 2023 | 28.94 | 28.94 | 28.40 | 28.59 | 500,143 | -0.42(-1.43%) |
Aug 30, 2023 | 29.16 | 29.27 | 28.95 | 29.00 | 798,971 | -0.07(-0.24%) |
Aug 29, 2023 | 28.78 | 29.11 | 28.71 | 29.07 | 322,829 | +0.33(+1.14%) |
Aug 28, 2023 | 28.87 | 29.22 | 28.70 | 28.75 | 302,959 | +0.04(+0.14%) |
Aug 25, 2023 | 28.74 | 28.85 | 28.23 | 28.71 | 437,340 | -0.06(-0.21%) |
Aug 24, 2023 | 28.89 | 29.05 | 28.75 | 28.77 | 285,936 | -0.07(-0.24%) |
Aug 23, 2023 | 28.44 | 28.85 | 28.12 | 28.83 | 485,519 | +0.28(+0.97%) |
Aug 22, 2023 | 28.97 | 29.03 | 28.53 | 28.56 | 869,842 | -0.39(-1.33%) |
Aug 21, 2023 | 28.85 | 29.21 | 28.83 | 28.94 | 237,228 | +0.08(+0.27%) |
Aug 18, 2023 | 28.68 | 29.10 | 28.59 | 28.86 | 415,142 | +0.02(+0.07%) |
Aug 17, 2023 | 29.65 | 29.75 | 28.84 | 28.84 | 319,379 | -0.71(-2.41%) |
Aug 16, 2023 | 30.13 | 30.45 | 29.51 | 29.56 | 368,035 | -0.54(-1.81%) |
Aug 15, 2023 | 30.34 | 30.34 | 29.93 | 30.10 | 480,329 | -0.37(-1.20%) |
Aug 14, 2023 | 30.47 | 30.58 | 30.15 | 30.47 | 294,783 | -0.08(-0.26%) |
Aug 11, 2023 | 30.15 | 30.56 | 30.10 | 30.55 | 377,293 | +0.26(+0.85%) |
Aug 10, 2023 | 30.27 | 30.69 | 30.25 | 30.29 | 371,533 | +0.15(+0.49%) |
Aug 09, 2023 | 30.25 | 30.41 | 30.14 | 30.14 | 289,407 | -0.26(-0.85%) |
Aug 08, 2023 | 30.19 | 30.43 | 30.07 | 30.40 | 288,291 | -0.12(-0.39%) |
Aug 07, 2023 | 30.81 | 31.18 | 30.32 | 30.52 | 404,844 | -0.17(-0.55%) |
Aug 04, 2023 | 31.23 | 31.34 | 30.48 | 30.68 | 576,538 | -0.44(-1.40%) |
Aug 03, 2023 | 30.71 | 31.39 | 30.24 | 31.12 | 882,637 | +0.64(+2.11%) |
Aug 02, 2023 | 30.57 | 30.82 | 30.41 | 30.48 | 537,103 | -0.05(-0.16%) |
Aug 01, 2023 | 30.41 | 30.54 | 30.03 | 30.53 | 382,225 | +0.06(+0.19%) |
Jul 31, 2023 | 30.85 | 30.96 | 30.36 | 30.47 | 800,982 | -0.39(-1.25%) |
Jul 28, 2023 | 30.36 | 30.89 | 30.14 | 30.85 | 424,069 | +0.81(+2.70%) |
Jul 27, 2023 | 30.29 | 30.47 | 29.97 | 30.04 | 409,846 | -0.20(-0.65%) |
Jul 26, 2023 | 29.67 | 30.33 | 29.63 | 30.24 | 503,128 | +0.74(+2.51%) |
Jul 25, 2023 | 29.43 | 29.76 | 29.35 | 29.50 | 408,449 | +0.04(+0.13%) |
Jul 24, 2023 | 28.97 | 29.52 | 28.75 | 29.46 | 369,823 | +0.11(+0.37%) |
Jul 21, 2023 | 29.42 | 29.67 | 29.23 | 29.35 | 565,288 | +0.00(+0.00%) |
Jul 20, 2023 | 29.65 | 29.76 | 29.29 | 29.35 | 534,491 | -0.22(-0.74%) |
Jul 19, 2023 | 28.87 | 29.70 | 28.84 | 29.57 | 789,586 | +1.00(+3.50%) |
Jul 18, 2023 | 27.69 | 28.71 | 27.64 | 28.57 | 832,706 | +1.11(+4.03%) |
Jul 17, 2023 | 27.76 | 27.76 | 27.35 | 27.46 | 533,533 | -0.54(-1.94%) |
Jul 14, 2023 | 28.39 | 28.39 | 27.92 | 28.00 | 360,835 | -0.30(-1.05%) |
Jul 13, 2023 | 28.45 | 28.54 | 28.18 | 28.30 | 531,281 | -0.09(-0.31%) |
Jul 12, 2023 | 28.77 | 28.82 | 28.30 | 28.39 | 523,065 | -0.09(-0.31%) |
Jul 11, 2023 | 28.00 | 28.52 | 28.00 | 28.48 | 451,488 | +0.46(+1.66%) |
Jul 10, 2023 | 27.59 | 28.19 | 27.59 | 28.01 | 626,388 | +0.34(+1.21%) |
Jul 07, 2023 | 27.46 | 28.07 | 27.46 | 27.68 | 569,884 | +0.19(+0.68%) |
Jul 06, 2023 | 27.21 | 27.54 | 26.83 | 27.49 | 841,779 | -0.23(-0.82%) |
Jul 05, 2023 | 27.93 | 28.27 | 27.49 | 27.72 | 542,299 | -0.61(-2.16%) |