Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 32.92 | 33.23 | 32.58 | 32.87 | 86,267 | +1.99(+6.44%) |
Jul 30, 2024 | 31.40 | 31.40 | 30.59 | 30.88 | 31,900 | -0.39(-1.25%) |
Jul 29, 2024 | 31.59 | 31.59 | 31.02 | 31.27 | 61,284 | -0.37(-1.17%) |
Jul 26, 2024 | 31.73 | 31.82 | 31.30 | 31.64 | 58,504 | +0.89(+2.89%) |
Jul 25, 2024 | 30.78 | 31.45 | 30.37 | 30.75 | 55,112 | -0.42(-1.35%) |
Jul 24, 2024 | 32.15 | 32.15 | 31.07 | 31.17 | 96,698 | -1.37(-4.21%) |
Jul 23, 2024 | 32.68 | 32.77 | 32.41 | 32.54 | 43,529 | -0.89(-2.66%) |
Jul 22, 2024 | 33.26 | 33.52 | 33.02 | 33.43 | 30,792 | +0.79(+2.42%) |
Jul 19, 2024 | 33.38 | 33.38 | 32.61 | 32.64 | 41,731 | -0.96(-2.86%) |
Jul 18, 2024 | 34.88 | 34.88 | 33.49 | 33.60 | 75,994 | -0.96(-2.78%) |
Jul 17, 2024 | 34.96 | 35.12 | 34.55 | 34.56 | 47,866 | -1.86(-5.11%) |
Jul 16, 2024 | 35.79 | 36.42 | 35.76 | 36.42 | 53,587 | +0.56(+1.56%) |
Jul 15, 2024 | 36.46 | 36.48 | 35.68 | 35.86 | 88,723 | -1.13(-3.05%) |
Jul 12, 2024 | 37.00 | 37.36 | 36.91 | 36.99 | 343,760 | +0.35(+0.96%) |
Jul 11, 2024 | 37.05 | 37.33 | 36.38 | 36.64 | 98,728 | +0.70(+1.95%) |
Jul 10, 2024 | 35.74 | 36.04 | 35.60 | 35.94 | 48,294 | +0.48(+1.35%) |
Jul 09, 2024 | 35.10 | 35.56 | 35.07 | 35.46 | 41,754 | +0.43(+1.23%) |
Jul 08, 2024 | 35.30 | 35.36 | 34.95 | 35.03 | 26,460 | +0.07(+0.20%) |
Jul 05, 2024 | 34.85 | 35.09 | 34.29 | 34.96 | 306,899 | +0.40(+1.16%) |
Jul 03, 2024 | 33.73 | 34.62 | 33.73 | 34.56 | 53,917 | +1.44(+4.35%) |
Jul 02, 2024 | 32.54 | 33.15 | 32.54 | 33.12 | 27,132 | +0.33(+1.01%) |
Jul 01, 2024 | 33.19 | 33.30 | 32.70 | 32.79 | 40,287 | +0.13(+0.40%) |
Jun 28, 2024 | 33.00 | 33.13 | 32.46 | 32.66 | 35,408 | +0.16(+0.49%) |
Jun 27, 2024 | 32.88 | 32.96 | 32.41 | 32.50 | 14,850 | +0.08(+0.25%) |
Jun 26, 2024 | 32.40 | 32.54 | 32.18 | 32.42 | 26,262 | -0.25(-0.77%) |
Jun 25, 2024 | 32.78 | 32.78 | 32.37 | 32.67 | 55,036 | -0.19(-0.57%) |
Jun 24, 2024 | 33.20 | 33.59 | 32.86 | 32.86 | 32,866 | -0.02(-0.06%) |
Jun 21, 2024 | 33.00 | 33.13 | 32.86 | 32.88 | 18,151 | -0.43(-1.28%) |
Jun 20, 2024 | 34.14 | 34.14 | 32.93 | 33.30 | 81,127 | -0.13(-0.39%) |
Jun 18, 2024 | 32.75 | 33.62 | 32.75 | 33.43 | 68,283 | +0.85(+2.62%) |
Jun 17, 2024 | 32.21 | 32.71 | 32.00 | 32.58 | 36,680 | +0.59(+1.86%) |
Jun 14, 2024 | 31.63 | 32.07 | 31.51 | 31.98 | 25,985 | +0.11(+0.34%) |
Jun 13, 2024 | 32.14 | 32.37 | 31.63 | 31.87 | 61,903 | -0.21(-0.65%) |
Jun 12, 2024 | 32.36 | 32.71 | 31.96 | 32.08 | 52,914 | +0.86(+2.76%) |
Jun 11, 2024 | 31.15 | 31.22 | 30.72 | 31.22 | 23,685 | -0.40(-1.25%) |
Jun 10, 2024 | 31.25 | 31.72 | 30.98 | 31.62 | 50,646 | +0.55(+1.79%) |
Jun 07, 2024 | 31.81 | 31.81 | 30.91 | 31.06 | 43,166 | -1.16(-3.60%) |
Jun 06, 2024 | 32.17 | 32.27 | 31.86 | 32.22 | 38,605 | +0.55(+1.72%) |
Jun 05, 2024 | 31.19 | 31.78 | 30.98 | 31.68 | 51,340 | +1.38(+4.55%) |
Jun 04, 2024 | 30.00 | 30.38 | 29.76 | 30.30 | 83,054 | -1.30(-4.11%) |
Jun 03, 2024 | 31.89 | 32.02 | 31.21 | 31.60 | 73,428 | +0.86(+2.81%) |
May 31, 2024 | 30.71 | 30.73 | 29.85 | 30.73 | 98,384 | -0.89(-2.82%) |
May 30, 2024 | 31.24 | 31.75 | 31.11 | 31.63 | 54,794 | -0.25(-0.78%) |
May 29, 2024 | 31.86 | 32.02 | 31.71 | 31.87 | 57,919 | -1.48(-4.43%) |
May 28, 2024 | 33.79 | 34.07 | 33.13 | 33.35 | 22,650 | -0.11(-0.33%) |
May 24, 2024 | 33.50 | 33.73 | 33.26 | 33.46 | 59,244 | +0.14(+0.42%) |
May 23, 2024 | 34.46 | 34.67 | 33.04 | 33.32 | 104,048 | -0.71(-2.10%) |
May 22, 2024 | 34.51 | 34.53 | 33.80 | 34.04 | 71,501 | -0.39(-1.12%) |
May 21, 2024 | 34.43 | 34.55 | 34.08 | 34.42 | 87,182 | -0.70(-2.00%) |
May 20, 2024 | 34.90 | 35.24 | 34.71 | 35.13 | 67,884 | -0.32(-0.89%) |
May 17, 2024 | 35.09 | 35.62 | 34.94 | 35.44 | 58,381 | +0.42(+1.19%) |
May 16, 2024 | 34.96 | 35.25 | 34.67 | 35.03 | 48,686 | +0.21(+0.60%) |
May 15, 2024 | 34.45 | 34.82 | 34.00 | 34.82 | 63,676 | +1.12(+3.32%) |
May 14, 2024 | 33.26 | 33.80 | 33.25 | 33.70 | 47,789 | +0.46(+1.37%) |
May 13, 2024 | 33.01 | 33.57 | 33.01 | 33.24 | 70,207 | +0.71(+2.19%) |
May 10, 2024 | 32.93 | 33.01 | 32.37 | 32.53 | 98,600 | +0.17(+0.52%) |
May 09, 2024 | 32.01 | 32.36 | 31.77 | 32.36 | 49,585 | +0.39(+1.21%) |
May 08, 2024 | 31.38 | 32.06 | 31.38 | 31.97 | 58,159 | -0.05(-0.15%) |
May 07, 2024 | 32.12 | 32.28 | 31.94 | 32.02 | 63,278 | -0.64(-1.96%) |
May 06, 2024 | 32.57 | 32.66 | 32.38 | 32.66 | 71,419 | +0.10(+0.32%) |
May 03, 2024 | 32.24 | 32.59 | 31.89 | 32.56 | 81,084 | +0.89(+2.82%) |
May 02, 2024 | 30.66 | 31.88 | 30.35 | 31.67 | 111,259 | +2.20(+7.48%) |
May 01, 2024 | 29.46 | 30.34 | 29.29 | 29.46 | 100,328 | +0.12(+0.39%) |
Apr 30, 2024 | 29.76 | 30.05 | 29.31 | 29.35 | 54,297 | -1.30(-4.24%) |
Apr 29, 2024 | 30.25 | 30.66 | 30.10 | 30.65 | 73,141 | +0.90(+3.03%) |
Apr 26, 2024 | 29.54 | 29.78 | 29.49 | 29.74 | 67,096 | +0.95(+3.30%) |
Apr 25, 2024 | 27.90 | 28.89 | 27.81 | 28.79 | 75,340 | +0.14(+0.48%) |
Apr 24, 2024 | 28.82 | 28.89 | 28.39 | 28.65 | 52,021 | +0.24(+0.84%) |
Apr 23, 2024 | 27.81 | 28.43 | 27.75 | 28.42 | 66,286 | +0.68(+2.47%) |
Apr 22, 2024 | 27.04 | 27.82 | 26.95 | 27.73 | 65,345 | +0.90(+3.36%) |
Apr 19, 2024 | 26.88 | 27.01 | 26.59 | 26.83 | 40,910 | -0.39(-1.42%) |
Apr 18, 2024 | 27.33 | 27.63 | 27.07 | 27.22 | 46,271 | +0.34(+1.25%) |
Apr 17, 2024 | 27.42 | 27.42 | 26.66 | 26.88 | 43,086 | -0.05(-0.18%) |
Apr 16, 2024 | 26.99 | 27.15 | 26.71 | 26.93 | 107,224 | -1.16(-4.13%) |
Apr 15, 2024 | 29.09 | 29.09 | 27.93 | 28.09 | 76,620 | -0.54(-1.87%) |
Apr 12, 2024 | 29.51 | 29.51 | 28.46 | 28.62 | 119,808 | -2.15(-6.99%) |
Apr 11, 2024 | 30.79 | 30.96 | 30.22 | 30.77 | 41,459 | +0.58(+1.94%) |
Apr 10, 2024 | 30.57 | 30.57 | 29.88 | 30.19 | 110,924 | -1.39(-4.39%) |
Apr 09, 2024 | 31.43 | 31.72 | 31.10 | 31.58 | 44,015 | +0.60(+1.95%) |
Apr 08, 2024 | 30.93 | 31.09 | 30.84 | 30.97 | 33,086 | +0.62(+2.06%) |
Apr 05, 2024 | 30.11 | 30.47 | 29.87 | 30.35 | 33,968 | +0.18(+0.59%) |
Apr 04, 2024 | 31.34 | 31.55 | 30.11 | 30.17 | 96,854 | -0.40(-1.30%) |
Apr 03, 2024 | 30.02 | 30.74 | 29.94 | 30.57 | 27,833 | +0.13(+0.42%) |
Apr 02, 2024 | 30.44 | 30.83 | 30.31 | 30.44 | 38,128 | +0.21(+0.69%) |
Apr 01, 2024 | 30.33 | 30.85 | 29.95 | 30.23 | 64,132 | +0.18(+0.59%) |
Mar 28, 2024 | 29.99 | 30.28 | 29.95 | 30.05 | 49,371 | +0.27(+0.90%) |
Mar 27, 2024 | 29.64 | 29.79 | 29.40 | 29.78 | 39,734 | +0.15(+0.50%) |
Mar 26, 2024 | 29.97 | 29.97 | 29.63 | 29.63 | 15,989 | -0.03(-0.10%) |
Mar 25, 2024 | 29.47 | 29.83 | 29.47 | 29.66 | 37,962 | +0.03(+0.10%) |
Mar 22, 2024 | 29.75 | 29.83 | 29.51 | 29.63 | 49,021 | -0.67(-2.22%) |
Mar 21, 2024 | 30.78 | 30.84 | 30.26 | 30.31 | 63,841 | +0.14(+0.46%) |
Mar 20, 2024 | 29.36 | 30.26 | 29.32 | 30.17 | 77,257 | +0.93(+3.19%) |
Mar 19, 2024 | 29.05 | 29.32 | 28.74 | 29.24 | 55,613 | -0.47(-1.57%) |
Mar 18, 2024 | 30.09 | 30.11 | 29.61 | 29.71 | 30,027 | +0.22(+0.76%) |
Mar 15, 2024 | 29.68 | 29.81 | 29.38 | 29.48 | 30,841 | -0.61(-2.01%) |
Mar 14, 2024 | 30.69 | 30.69 | 29.85 | 30.09 | 37,710 | -0.53(-1.72%) |
Mar 13, 2024 | 30.59 | 30.78 | 30.45 | 30.61 | 34,918 | -0.32(-1.04%) |
Mar 12, 2024 | 30.59 | 30.94 | 30.33 | 30.94 | 47,437 | +0.98(+3.26%) |
Mar 11, 2024 | 29.86 | 30.16 | 29.85 | 29.96 | 43,167 | +0.26(+0.89%) |
Mar 08, 2024 | 30.18 | 30.41 | 29.64 | 29.70 | 393,941 | -0.22(-0.75%) |
Mar 07, 2024 | 29.40 | 29.93 | 29.37 | 29.92 | 46,051 | +0.61(+2.06%) |
Mar 06, 2024 | 29.35 | 29.70 | 29.25 | 29.32 | 48,411 | +1.18(+4.20%) |
Mar 05, 2024 | 28.33 | 28.65 | 27.99 | 28.14 | 47,679 | -0.78(-2.70%) |
Mar 04, 2024 | 29.28 | 29.28 | 28.83 | 28.92 | 35,787 | -0.24(-0.84%) |
Mar 01, 2024 | 28.69 | 29.26 | 28.60 | 29.16 | 54,292 | +1.12(+4.00%) |
Feb 29, 2024 | 28.47 | 28.48 | 28.01 | 28.04 | 64,893 | +0.01(+0.03%) |
Feb 28, 2024 | 28.45 | 28.45 | 27.94 | 28.03 | 59,903 | -1.17(-4.01%) |
Feb 27, 2024 | 29.28 | 29.36 | 29.20 | 29.20 | 29,835 | +0.18(+0.61%) |
Feb 26, 2024 | 28.98 | 29.21 | 28.93 | 29.02 | 29,036 | -0.50(-1.69%) |
Feb 23, 2024 | 29.54 | 29.61 | 29.19 | 29.52 | 488,072 | -0.07(-0.23%) |
Feb 22, 2024 | 29.39 | 29.63 | 29.18 | 29.59 | 64,475 | +0.87(+3.02%) |
Feb 21, 2024 | 28.69 | 28.93 | 28.41 | 28.72 | 25,071 | +0.14(+0.48%) |
Feb 20, 2024 | 28.71 | 28.96 | 28.31 | 28.58 | 34,256 | +0.18(+0.62%) |
Feb 16, 2024 | 28.40 | 28.70 | 28.27 | 28.41 | 57,866 | +0.37(+1.32%) |
Feb 15, 2024 | 27.70 | 28.07 | 27.70 | 28.04 | 45,073 | +0.28(+1.02%) |
Feb 14, 2024 | 27.44 | 27.77 | 27.35 | 27.75 | 141,209 | +1.25(+4.71%) |
Feb 13, 2024 | 27.06 | 27.30 | 26.16 | 26.51 | 111,183 | -1.68(-5.96%) |
Feb 12, 2024 | 27.66 | 28.56 | 27.66 | 28.18 | 65,229 | +0.70(+2.56%) |
Feb 09, 2024 | 27.30 | 27.62 | 26.87 | 27.48 | 34,818 | +0.36(+1.33%) |
Feb 08, 2024 | 27.33 | 27.33 | 27.01 | 27.12 | 32,733 | -0.50(-1.80%) |
Feb 07, 2024 | 27.42 | 27.73 | 27.34 | 27.62 | 94,579 | +0.05(+0.18%) |
Feb 06, 2024 | 26.96 | 27.63 | 26.89 | 27.57 | 163,846 | +1.76(+6.81%) |
Feb 05, 2024 | 25.47 | 26.02 | 25.42 | 25.81 | 43,624 | +0.15(+0.57%) |
Feb 02, 2024 | 25.57 | 25.80 | 25.37 | 25.67 | 44,815 | -0.24(-0.94%) |
Feb 01, 2024 | 25.65 | 25.97 | 25.53 | 25.91 | 69,091 | +0.70(+2.79%) |
Jan 31, 2024 | 25.36 | 25.89 | 25.05 | 25.21 | 63,668 | -0.50(-1.94%) |
Jan 30, 2024 | 25.50 | 25.70 | 25.31 | 25.70 | 67,416 | -0.69(-2.62%) |
Jan 29, 2024 | 26.55 | 26.55 | 25.95 | 26.40 | 69,304 | +0.09(+0.33%) |
Jan 26, 2024 | 26.11 | 26.50 | 26.11 | 26.31 | 40,659 | +0.07(+0.26%) |
Jan 25, 2024 | 26.47 | 26.58 | 26.03 | 26.24 | 89,919 | +0.04(+0.15%) |
Jan 24, 2024 | 26.72 | 26.74 | 26.11 | 26.20 | 74,078 | +0.89(+3.51%) |
Jan 23, 2024 | 25.06 | 25.40 | 24.99 | 25.31 | 64,265 | +0.62(+2.53%) |
Jan 22, 2024 | 24.46 | 24.89 | 24.44 | 24.69 | 110,730 | -0.68(-2.69%) |
Jan 19, 2024 | 24.83 | 25.43 | 24.54 | 25.37 | 127,150 | +0.69(+2.81%) |
Jan 18, 2024 | 24.62 | 24.68 | 24.35 | 24.68 | 74,343 | +0.62(+2.60%) |
Jan 17, 2024 | 23.69 | 24.09 | 23.63 | 24.06 | 93,710 | -1.10(-4.38%) |
Jan 16, 2024 | 25.70 | 25.74 | 25.09 | 25.16 | 141,552 | -1.98(-7.30%) |
Jan 12, 2024 | 27.39 | 27.74 | 27.11 | 27.14 | 442,048 | +0.23(+0.87%) |
Jan 11, 2024 | 26.98 | 27.16 | 26.35 | 26.91 | 78,687 | +0.30(+1.14%) |
Jan 10, 2024 | 26.74 | 26.74 | 26.46 | 26.60 | 51,738 | -0.20(-0.73%) |
Jan 09, 2024 | 26.82 | 26.95 | 26.64 | 26.80 | 75,618 | -1.21(-4.32%) |
Jan 08, 2024 | 27.26 | 28.06 | 27.14 | 28.01 | 76,156 | +0.18(+0.63%) |
Jan 05, 2024 | 27.84 | 28.34 | 27.66 | 27.83 | 401,148 | +0.09(+0.32%) |
Jan 04, 2024 | 27.73 | 28.13 | 27.70 | 27.74 | 38,445 | -0.31(-1.11%) |
Jan 03, 2024 | 27.65 | 28.21 | 27.55 | 28.06 | 69,751 | -0.38(-1.34%) |
Jan 02, 2024 | 28.68 | 28.92 | 28.26 | 28.44 | 98,063 | -1.26(-4.24%) |
Dec 29, 2023 | 29.41 | 29.99 | 29.41 | 29.70 | 75,778 | +0.08(+0.26%) |
Dec 28, 2023 | 29.65 | 30.06 | 29.58 | 29.62 | 90,244 | +0.61(+2.09%) |
Dec 27, 2023 | 28.84 | 29.06 | 28.77 | 29.01 | 96,762 | +0.58(+2.02%) |
Dec 26, 2023 | 28.49 | 28.63 | 28.22 | 28.44 | 54,890 | +0.61(+2.17%) |
Dec 22, 2023 | 27.51 | 28.00 | 27.49 | 27.83 | 96,788 | -0.47(-1.66%) |
Dec 21, 2023 | 27.92 | 28.30 | 27.71 | 28.30 | 133,344 | +1.61(+6.04%) |
Dec 20, 2023 | 27.63 | 27.84 | 26.61 | 26.69 | 236,375 | -1.57(-5.57%) |
Dec 19, 2023 | 27.96 | 28.39 | 27.88 | 28.26 | 141,135 | +0.66(+2.39%) |
Dec 18, 2023 | 27.69 | 27.69 | 27.19 | 27.60 | 154,570 | -0.10(-0.35%) |
Dec 15, 2023 | 28.10 | 28.25 | 27.63 | 27.70 | 87,698 | -0.49(-1.72%) |
Dec 14, 2023 | 27.57 | 28.25 | 27.52 | 28.18 | 224,081 | +1.17(+4.31%) |
Dec 13, 2023 | 25.72 | 27.02 | 25.38 | 27.02 | 133,238 | +0.83(+3.15%) |
Dec 12, 2023 | 25.94 | 26.23 | 25.65 | 26.19 | 40,695 | +0.00(+0.00%) |
Dec 11, 2023 | 25.79 | 26.22 | 25.79 | 26.19 | 40,249 | +0.39(+1.51%) |
Dec 08, 2023 | 25.65 | 26.00 | 25.46 | 25.81 | 186,536 | -0.30(-1.15%) |
Dec 07, 2023 | 26.08 | 26.14 | 25.80 | 26.11 | 56,881 | +0.32(+1.24%) |
Dec 06, 2023 | 26.31 | 26.36 | 25.73 | 25.79 | 44,641 | -0.06(-0.23%) |
Dec 05, 2023 | 25.62 | 25.95 | 25.47 | 25.84 | 86,730 | -0.50(-1.88%) |
Dec 04, 2023 | 26.71 | 26.81 | 26.19 | 26.34 | 70,333 | -0.95(-3.49%) |
Dec 01, 2023 | 26.36 | 27.30 | 26.26 | 27.29 | 89,309 | +0.32(+1.19%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.46 | 26.97 | 138,112 | +0.14(+0.51%) |
Nov 29, 2023 | 26.92 | 27.28 | 26.75 | 26.83 | 79,039 | -0.50(-1.85%) |
Nov 28, 2023 | 26.98 | 27.45 | 26.92 | 27.34 | 92,246 | +0.71(+2.66%) |
Nov 27, 2023 | 26.66 | 26.72 | 26.40 | 26.63 | 82,257 | -0.29(-1.08%) |
Nov 24, 2023 | 26.60 | 27.01 | 26.60 | 26.92 | 52,926 | -0.02(-0.07%) |
Nov 22, 2023 | 27.00 | 27.19 | 26.70 | 26.94 | 97,354 | -0.14(-0.50%) |
Nov 21, 2023 | 27.51 | 27.57 | 27.04 | 27.08 | 81,355 | -0.63(-2.28%) |
Nov 20, 2023 | 27.10 | 27.84 | 27.04 | 27.71 | 83,186 | +1.08(+4.05%) |
Nov 17, 2023 | 26.67 | 26.84 | 26.51 | 26.63 | 46,374 | -0.03(-0.12%) |
Nov 16, 2023 | 26.54 | 26.98 | 26.28 | 26.66 | 68,611 | -0.80(-2.93%) |
Nov 15, 2023 | 27.45 | 27.86 | 27.26 | 27.47 | 141,925 | +0.73(+2.72%) |
Nov 14, 2023 | 25.95 | 26.87 | 25.90 | 26.74 | 184,363 | +1.95(+7.87%) |
Nov 13, 2023 | 24.50 | 25.05 | 24.42 | 24.79 | 78,732 | -0.01(-0.04%) |
Nov 10, 2023 | 24.39 | 24.91 | 24.19 | 24.80 | 66,498 | +0.46(+1.87%) |
Nov 09, 2023 | 25.04 | 25.17 | 24.23 | 24.34 | 45,150 | -0.70(-2.79%) |
Nov 08, 2023 | 25.11 | 25.40 | 24.91 | 25.04 | 61,040 | -0.50(-1.94%) |
Nov 07, 2023 | 25.20 | 25.59 | 24.85 | 25.53 | 93,539 | -0.23(-0.90%) |
Nov 06, 2023 | 26.01 | 26.14 | 25.61 | 25.77 | 79,134 | +0.70(+2.79%) |
Nov 03, 2023 | 24.56 | 25.27 | 24.56 | 25.07 | 174,631 | +1.40(+5.91%) |
Nov 02, 2023 | 23.48 | 23.73 | 23.28 | 23.67 | 110,975 | +1.15(+5.09%) |
Nov 01, 2023 | 21.91 | 22.53 | 21.84 | 22.52 | 127,071 | +0.64(+2.93%) |
Oct 31, 2023 | 21.70 | 21.95 | 21.41 | 21.88 | 133,832 | -0.41(-1.83%) |
Oct 30, 2023 | 22.66 | 22.71 | 22.07 | 22.29 | 88,498 | +0.64(+2.96%) |
Oct 27, 2023 | 22.31 | 22.38 | 21.57 | 21.65 | 58,533 | -0.05(-0.22%) |
Oct 26, 2023 | 21.57 | 21.86 | 21.43 | 21.70 | 82,980 | -0.36(-1.63%) |
Oct 25, 2023 | 22.23 | 22.47 | 21.98 | 22.06 | 85,679 | -0.86(-3.77%) |
Oct 24, 2023 | 22.33 | 23.09 | 22.32 | 22.92 | 57,262 | +0.79(+3.55%) |
Oct 23, 2023 | 21.71 | 22.36 | 21.43 | 22.14 | 118,047 | +0.02(+0.09%) |
Oct 20, 2023 | 22.38 | 22.63 | 22.12 | 22.12 | 363,152 | -0.88(-3.84%) |
Oct 19, 2023 | 23.21 | 23.59 | 23.00 | 23.00 | 83,074 | -0.46(-1.95%) |
Oct 18, 2023 | 23.87 | 23.96 | 23.33 | 23.46 | 70,726 | -1.16(-4.73%) |
Oct 17, 2023 | 24.15 | 24.91 | 24.15 | 24.62 | 63,856 | -0.13(-0.51%) |
Oct 16, 2023 | 24.25 | 24.88 | 24.15 | 24.75 | 69,544 | +0.50(+2.08%) |
Oct 13, 2023 | 24.57 | 24.75 | 24.14 | 24.24 | 67,270 | -0.34(-1.38%) |
Oct 12, 2023 | 25.63 | 25.63 | 24.39 | 24.58 | 58,735 | -0.90(-3.54%) |
Oct 11, 2023 | 25.57 | 25.68 | 25.15 | 25.48 | 43,359 | +0.50(+1.98%) |
Oct 10, 2023 | 24.44 | 25.08 | 24.39 | 24.99 | 87,576 | +1.05(+4.38%) |
Oct 09, 2023 | 23.30 | 23.96 | 23.21 | 23.94 | 67,996 | -0.39(-1.60%) |
Oct 06, 2023 | 23.29 | 24.46 | 23.20 | 24.33 | 90,420 | +1.01(+4.33%) |
Oct 05, 2023 | 23.12 | 23.35 | 22.83 | 23.32 | 51,774 | +0.27(+1.18%) |
Oct 04, 2023 | 23.11 | 23.22 | 22.83 | 23.05 | 67,519 | -0.18(-0.79%) |
Oct 03, 2023 | 23.56 | 23.76 | 23.19 | 23.23 | 59,385 | -1.05(-4.32%) |
Oct 02, 2023 | 24.51 | 24.51 | 24.06 | 24.28 | 83,563 | -0.31(-1.26%) |
Sep 29, 2023 | 25.40 | 25.41 | 24.51 | 24.59 | 201,658 | -0.01(-0.04%) |
Sep 28, 2023 | 24.09 | 24.68 | 23.94 | 24.60 | 41,402 | +0.19(+0.80%) |
Sep 27, 2023 | 24.66 | 24.68 | 24.10 | 24.41 | 31,967 | +0.14(+0.56%) |
Sep 26, 2023 | 24.65 | 24.76 | 24.25 | 24.27 | 32,837 | -1.09(-4.29%) |
Sep 25, 2023 | 25.05 | 25.40 | 25.27 | 25.36 | 30,918 | -0.34(-1.32%) |
Sep 22, 2023 | 26.04 | 26.14 | 25.69 | 25.70 | 57,797 | +0.81(+3.24%) |
Sep 21, 2023 | 25.05 | 25.21 | 24.86 | 24.89 | 91,323 | -1.34(-5.11%) |
Sep 20, 2023 | 26.86 | 27.09 | 26.23 | 26.23 | 44,961 | -0.47(-1.75%) |
Sep 19, 2023 | 26.73 | 26.85 | 26.44 | 26.70 | 54,201 | -0.37(-1.37%) |
Sep 18, 2023 | 26.97 | 27.12 | 26.72 | 27.07 | 34,110 | -0.12(-0.46%) |
Sep 15, 2023 | 27.60 | 27.72 | 27.14 | 27.20 | 35,629 | -0.40(-1.46%) |
Sep 14, 2023 | 27.49 | 27.77 | 27.36 | 27.60 | 57,038 | +0.60(+2.21%) |
Sep 13, 2023 | 27.17 | 27.26 | 26.94 | 27.00 | 34,903 | -0.10(-0.35%) |
Sep 12, 2023 | 26.90 | 27.32 | 26.59 | 27.10 | 36,068 | -0.28(-1.02%) |
Sep 11, 2023 | 27.31 | 27.40 | 27.02 | 27.38 | 61,273 | +0.95(+3.60%) |
Sep 08, 2023 | 26.50 | 26.68 | 26.30 | 26.43 | 99,008 | +0.12(+0.44%) |
Sep 07, 2023 | 26.36 | 26.46 | 26.10 | 26.31 | 89,759 | -0.92(-3.39%) |
Sep 06, 2023 | 27.50 | 27.93 | 27.17 | 27.23 | 44,711 | -0.46(-1.66%) |
Sep 05, 2023 | 27.92 | 27.99 | 27.64 | 27.69 | 72,611 | -0.69(-2.44%) |
Sep 01, 2023 | 28.54 | 28.82 | 28.28 | 28.39 | 83,993 | +0.92(+3.36%) |
Aug 31, 2023 | 27.87 | 27.94 | 27.38 | 27.46 | 129,122 | -1.03(-3.61%) |
Aug 30, 2023 | 28.41 | 28.72 | 27.54 | 28.49 | 79,784 | -0.34(-1.17%) |
Aug 29, 2023 | 28.04 | 28.91 | 27.85 | 28.83 | 144,509 | +0.95(+3.41%) |
Aug 28, 2023 | 27.58 | 27.91 | 27.46 | 27.88 | 20,420 | +0.85(+3.16%) |
Aug 25, 2023 | 26.91 | 27.13 | 26.35 | 27.02 | 60,727 | +0.03(+0.11%) |
Aug 24, 2023 | 27.55 | 27.71 | 26.96 | 26.99 | 64,823 | -0.29(-1.06%) |
Aug 23, 2023 | 26.69 | 27.42 | 26.69 | 27.28 | 45,463 | +1.16(+4.45%) |
Aug 22, 2023 | 26.61 | 26.61 | 25.95 | 26.12 | 61,514 | +0.03(+0.11%) |
Aug 21, 2023 | 25.90 | 26.31 | 25.84 | 26.09 | 45,651 | -0.05(-0.18%) |
Aug 18, 2023 | 25.84 | 26.22 | 25.69 | 26.14 | 94,171 | -0.51(-1.91%) |
Aug 17, 2023 | 27.42 | 27.46 | 26.60 | 26.65 | 59,609 | +0.21(+0.80%) |
Aug 16, 2023 | 26.84 | 27.10 | 26.44 | 26.44 | 71,207 | -0.84(-3.06%) |
Aug 15, 2023 | 27.82 | 27.82 | 27.11 | 27.27 | 71,821 | -0.94(-3.34%) |
Aug 14, 2023 | 27.83 | 28.23 | 27.59 | 28.21 | 45,736 | -0.42(-1.47%) |
Aug 11, 2023 | 28.91 | 28.99 | 28.39 | 28.64 | 100,595 | -1.39(-4.64%) |
Aug 10, 2023 | 30.46 | 31.17 | 29.82 | 30.03 | 55,544 | +0.22(+0.74%) |
Aug 09, 2023 | 30.13 | 30.27 | 29.48 | 29.81 | 122,636 | +0.18(+0.62%) |
Aug 08, 2023 | 29.40 | 29.64 | 28.92 | 29.63 | 134,393 | -1.12(-3.66%) |
Aug 07, 2023 | 31.12 | 31.12 | 30.37 | 30.75 | 80,379 | -0.12(-0.40%) |
Aug 04, 2023 | 31.28 | 31.74 | 30.78 | 30.87 | 206,472 | -0.11(-0.34%) |
Aug 03, 2023 | 30.71 | 31.32 | 30.71 | 30.98 | 103,552 | +0.33(+1.07%) |
Aug 02, 2023 | 31.53 | 31.53 | 30.47 | 30.65 | 153,714 | -2.36(-7.16%) |