Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.50 | 29.05 | 27.80 | 29.00 | 209,985 | +0.63(+2.22%) |
May 17, 2024 | 28.08 | 28.49 | 27.61 | 28.37 | 107,881 | +0.42(+1.50%) |
May 16, 2024 | 28.53 | 28.64 | 26.09 | 27.95 | 291,932 | -0.92(-3.19%) |
May 15, 2024 | 30.00 | 30.32 | 28.49 | 28.87 | 292,137 | -0.92(-3.09%) |
May 14, 2024 | 28.50 | 29.93 | 28.50 | 29.79 | 171,634 | +1.44(+5.08%) |
May 13, 2024 | 28.00 | 29.59 | 27.88 | 28.35 | 358,322 | +0.51(+1.83%) |
May 10, 2024 | 28.15 | 28.31 | 27.55 | 27.84 | 49,883 | -0.36(-1.28%) |
May 09, 2024 | 28.17 | 28.38 | 27.84 | 28.20 | 95,428 | +0.00(+0.00%) |
May 08, 2024 | 26.95 | 28.32 | 26.91 | 28.20 | 179,279 | +1.16(+4.29%) |
May 07, 2024 | 26.97 | 27.40 | 26.72 | 27.04 | 116,393 | +0.23(+0.86%) |
May 06, 2024 | 26.38 | 26.84 | 26.19 | 26.81 | 64,279 | +0.55(+2.09%) |
May 03, 2024 | 26.32 | 26.80 | 26.11 | 26.26 | 85,433 | +0.24(+0.92%) |
May 02, 2024 | 25.80 | 26.09 | 25.54 | 26.02 | 116,476 | +0.26(+1.01%) |
May 01, 2024 | 25.49 | 26.24 | 25.49 | 25.76 | 94,682 | +0.31(+1.22%) |
Apr 30, 2024 | 25.21 | 25.54 | 25.00 | 25.45 | 72,815 | +0.08(+0.32%) |
Apr 29, 2024 | 25.37 | 25.70 | 25.22 | 25.37 | 103,967 | +0.15(+0.59%) |
Apr 26, 2024 | 24.89 | 25.46 | 24.89 | 25.22 | 72,422 | +0.39(+1.57%) |
Apr 25, 2024 | 24.62 | 24.91 | 24.38 | 24.83 | 69,127 | -0.12(-0.48%) |
Apr 24, 2024 | 24.66 | 25.11 | 24.64 | 24.95 | 90,370 | +0.14(+0.56%) |
Apr 23, 2024 | 24.25 | 24.92 | 24.22 | 24.81 | 89,694 | +0.56(+2.31%) |
Apr 22, 2024 | 24.60 | 24.80 | 24.02 | 24.25 | 133,259 | -0.20(-0.82%) |
Apr 19, 2024 | 24.09 | 24.68 | 24.05 | 24.45 | 468,598 | +0.34(+1.41%) |
Apr 18, 2024 | 23.91 | 24.26 | 23.70 | 24.11 | 196,879 | +0.23(+0.96%) |
Apr 17, 2024 | 24.18 | 24.51 | 23.82 | 23.88 | 110,918 | -0.23(-0.95%) |
Apr 16, 2024 | 24.27 | 24.42 | 23.92 | 24.11 | 156,342 | -0.27(-1.11%) |
Apr 15, 2024 | 24.70 | 24.89 | 24.13 | 24.38 | 156,380 | -0.28(-1.14%) |
Apr 12, 2024 | 24.51 | 24.75 | 24.26 | 24.66 | 88,492 | +0.03(+0.12%) |
Apr 11, 2024 | 24.46 | 25.12 | 24.37 | 24.63 | 104,377 | +0.28(+1.15%) |
Apr 10, 2024 | 25.18 | 25.18 | 24.20 | 24.35 | 158,607 | -1.29(-5.03%) |
Apr 09, 2024 | 26.10 | 26.10 | 25.53 | 25.64 | 169,947 | -0.47(-1.80%) |
Apr 08, 2024 | 26.18 | 26.33 | 25.67 | 26.11 | 124,642 | +0.02(+0.08%) |
Apr 05, 2024 | 25.52 | 26.29 | 25.29 | 26.09 | 160,121 | +0.54(+2.11%) |
Apr 04, 2024 | 26.67 | 26.98 | 25.48 | 25.55 | 141,228 | -0.97(-3.66%) |
Apr 03, 2024 | 26.17 | 26.99 | 26.06 | 26.52 | 154,506 | +0.31(+1.18%) |
Apr 02, 2024 | 26.26 | 27.16 | 25.40 | 26.21 | 244,860 | -0.43(-1.61%) |
Apr 01, 2024 | 29.53 | 29.53 | 25.90 | 26.64 | 632,069 | -2.67(-9.11%) |
Mar 28, 2024 | 32.00 | 33.34 | 28.42 | 29.31 | 650,908 | -0.75(-2.48%) |
Mar 27, 2024 | 29.91 | 30.48 | 29.76 | 30.05 | 224,656 | +0.36(+1.21%) |
Mar 26, 2024 | 29.90 | 30.13 | 29.31 | 29.70 | 123,341 | +0.05(+0.17%) |
Mar 25, 2024 | 29.39 | 30.01 | 29.31 | 29.65 | 194,490 | +0.95(+3.30%) |
Mar 22, 2024 | 29.04 | 29.23 | 28.63 | 28.70 | 120,964 | -0.77(-2.60%) |
Mar 21, 2024 | 29.76 | 30.01 | 29.16 | 29.47 | 174,175 | -0.04(-0.13%) |
Mar 20, 2024 | 27.26 | 29.98 | 27.23 | 29.51 | 396,419 | +2.12(+7.75%) |
Mar 19, 2024 | 26.92 | 27.41 | 26.50 | 27.38 | 100,339 | +0.19(+0.70%) |
Mar 18, 2024 | 27.79 | 27.91 | 27.15 | 27.19 | 83,038 | -0.65(-2.33%) |
Mar 15, 2024 | 27.81 | 28.21 | 27.55 | 27.84 | 123,043 | -0.01(-0.04%) |
Mar 14, 2024 | 28.16 | 28.17 | 27.23 | 27.85 | 89,833 | -0.35(-1.24%) |
Mar 13, 2024 | 28.17 | 28.48 | 28.03 | 28.20 | 77,571 | -0.05(-0.18%) |
Mar 12, 2024 | 28.91 | 28.91 | 27.81 | 28.25 | 100,483 | -0.63(-2.17%) |
Mar 11, 2024 | 29.56 | 29.56 | 28.41 | 28.88 | 222,479 | -0.55(-1.86%) |
Mar 08, 2024 | 29.75 | 30.18 | 29.34 | 29.43 | 85,544 | -0.18(-0.61%) |
Mar 07, 2024 | 29.78 | 29.89 | 29.48 | 29.61 | 54,044 | +0.07(+0.24%) |
Mar 06, 2024 | 29.41 | 29.59 | 29.11 | 29.54 | 75,688 | +0.26(+0.88%) |
Mar 05, 2024 | 29.60 | 29.86 | 29.06 | 29.28 | 77,578 | -0.33(-1.11%) |
Mar 04, 2024 | 29.24 | 29.89 | 29.24 | 29.61 | 95,217 | +0.18(+0.61%) |
Mar 01, 2024 | 29.44 | 29.53 | 29.02 | 29.43 | 108,259 | -0.04(-0.14%) |
Feb 29, 2024 | 29.47 | 30.07 | 29.16 | 29.47 | 115,437 | +0.44(+1.51%) |
Feb 28, 2024 | 29.08 | 29.28 | 28.97 | 29.03 | 49,332 | -0.22(-0.75%) |
Feb 27, 2024 | 29.83 | 30.05 | 29.19 | 29.25 | 80,416 | -0.43(-1.44%) |
Feb 26, 2024 | 29.39 | 29.96 | 29.14 | 29.68 | 111,212 | +0.29(+0.98%) |
Feb 23, 2024 | 30.03 | 30.12 | 29.31 | 29.39 | 97,389 | -0.62(-2.06%) |
Feb 22, 2024 | 30.22 | 30.22 | 29.75 | 30.01 | 203,762 | -0.03(-0.10%) |
Feb 21, 2024 | 30.09 | 30.17 | 29.84 | 30.04 | 104,928 | -0.04(-0.13%) |
Feb 20, 2024 | 30.17 | 30.67 | 29.83 | 30.07 | 139,115 | -0.17(-0.56%) |
Feb 16, 2024 | 31.10 | 31.10 | 30.18 | 30.24 | 116,519 | -0.72(-2.32%) |
Feb 15, 2024 | 30.38 | 31.13 | 30.21 | 30.96 | 138,113 | +0.72(+2.37%) |
Feb 14, 2024 | 29.91 | 30.31 | 29.90 | 30.24 | 112,718 | +0.51(+1.71%) |
Feb 13, 2024 | 29.57 | 30.12 | 29.43 | 29.74 | 175,825 | -0.17(-0.57%) |
Feb 12, 2024 | 30.15 | 30.40 | 29.78 | 29.91 | 125,021 | -0.26(-0.86%) |
Feb 09, 2024 | 29.91 | 30.17 | 29.66 | 30.16 | 107,188 | +0.25(+0.83%) |
Feb 08, 2024 | 28.96 | 29.96 | 28.96 | 29.92 | 144,305 | +1.09(+3.77%) |
Feb 07, 2024 | 28.27 | 28.99 | 27.71 | 28.83 | 297,305 | +0.66(+2.34%) |
Feb 06, 2024 | 29.11 | 29.31 | 27.27 | 28.17 | 311,550 | -2.03(-6.73%) |
Feb 05, 2024 | 30.48 | 30.73 | 29.56 | 30.20 | 225,398 | -0.39(-1.27%) |
Feb 02, 2024 | 31.48 | 31.67 | 30.35 | 30.59 | 165,425 | -1.10(-3.46%) |
Feb 01, 2024 | 31.99 | 32.33 | 31.23 | 31.69 | 120,211 | -0.14(-0.44%) |
Jan 31, 2024 | 32.49 | 33.30 | 31.76 | 31.83 | 120,077 | -0.76(-2.32%) |
Jan 30, 2024 | 33.04 | 33.47 | 32.08 | 32.59 | 86,640 | -0.39(-1.18%) |
Jan 29, 2024 | 32.40 | 32.99 | 31.71 | 32.98 | 75,111 | +0.69(+2.13%) |
Jan 26, 2024 | 32.89 | 33.41 | 31.85 | 32.29 | 83,914 | -0.39(-1.19%) |
Jan 25, 2024 | 32.74 | 33.39 | 32.43 | 32.68 | 88,877 | +0.26(+0.80%) |
Jan 24, 2024 | 33.73 | 33.84 | 32.42 | 32.42 | 82,074 | -0.96(-2.87%) |
Jan 23, 2024 | 33.36 | 33.67 | 33.15 | 33.37 | 82,191 | +0.17(+0.51%) |
Jan 22, 2024 | 32.51 | 33.39 | 32.51 | 33.20 | 104,044 | +0.75(+2.30%) |
Jan 19, 2024 | 32.71 | 32.86 | 31.10 | 32.46 | 160,877 | -0.23(-0.70%) |
Jan 18, 2024 | 32.60 | 32.78 | 32.30 | 32.69 | 67,605 | +0.05(+0.15%) |
Jan 17, 2024 | 32.38 | 32.91 | 32.26 | 32.64 | 81,376 | -0.03(-0.09%) |
Jan 16, 2024 | 32.90 | 33.20 | 32.49 | 32.67 | 84,705 | -0.34(-1.03%) |
Jan 12, 2024 | 33.01 | 33.28 | 32.65 | 33.01 | 59,062 | +0.19(+0.58%) |
Jan 11, 2024 | 32.67 | 32.82 | 32.03 | 32.82 | 81,958 | +0.14(+0.43%) |
Jan 10, 2024 | 32.70 | 33.20 | 32.54 | 32.68 | 73,379 | -0.03(-0.09%) |
Jan 09, 2024 | 32.60 | 32.87 | 32.04 | 32.71 | 85,529 | -0.14(-0.43%) |
Jan 08, 2024 | 32.89 | 33.23 | 32.27 | 32.85 | 111,101 | +0.25(+0.76%) |
Jan 05, 2024 | 33.58 | 33.58 | 32.31 | 32.60 | 156,660 | -1.11(-3.28%) |
Jan 04, 2024 | 34.19 | 34.63 | 33.66 | 33.70 | 93,465 | -0.24(-0.70%) |
Jan 03, 2024 | 35.11 | 35.11 | 33.62 | 33.94 | 145,686 | -1.29(-3.65%) |
Jan 02, 2024 | 35.37 | 36.08 | 34.74 | 35.23 | 153,958 | -0.26(-0.73%) |
Dec 29, 2023 | 36.65 | 36.65 | 35.26 | 35.49 | 154,070 | -0.48(-1.34%) |
Dec 28, 2023 | 36.60 | 36.96 | 35.91 | 35.97 | 107,430 | -0.76(-2.06%) |
Dec 27, 2023 | 36.54 | 37.06 | 36.18 | 36.73 | 107,991 | +0.54(+1.48%) |
Dec 26, 2023 | 35.28 | 36.77 | 34.99 | 36.19 | 108,793 | +0.94(+2.68%) |
Dec 22, 2023 | 34.75 | 35.63 | 34.75 | 35.25 | 80,591 | +0.52(+1.49%) |
Dec 21, 2023 | 34.44 | 34.88 | 34.18 | 34.73 | 95,164 | +0.33(+0.95%) |
Dec 20, 2023 | 34.25 | 35.47 | 34.20 | 34.40 | 165,952 | -0.08(-0.23%) |
Dec 19, 2023 | 34.40 | 34.94 | 34.01 | 34.48 | 194,550 | +0.15(+0.43%) |
Dec 18, 2023 | 35.15 | 35.15 | 33.31 | 34.33 | 191,051 | -0.76(-2.15%) |
Dec 15, 2023 | 34.95 | 36.16 | 34.80 | 35.09 | 361,366 | +0.42(+1.20%) |
Dec 14, 2023 | 35.61 | 36.20 | 34.52 | 34.67 | 137,945 | -0.74(-2.08%) |
Dec 13, 2023 | 35.02 | 35.57 | 34.56 | 35.40 | 107,601 | +0.39(+1.11%) |
Dec 12, 2023 | 34.61 | 35.03 | 34.30 | 35.02 | 118,078 | +0.27(+0.77%) |
Dec 11, 2023 | 35.91 | 36.27 | 34.06 | 34.75 | 209,785 | -0.89(-2.51%) |
Dec 08, 2023 | 36.00 | 36.36 | 35.40 | 35.64 | 141,499 | -0.56(-1.54%) |
Dec 07, 2023 | 36.10 | 36.56 | 35.47 | 36.20 | 97,921 | +0.18(+0.50%) |
Dec 06, 2023 | 37.09 | 37.63 | 36.02 | 36.02 | 117,217 | -0.85(-2.29%) |
Dec 05, 2023 | 37.46 | 37.46 | 36.54 | 36.87 | 117,912 | -0.57(-1.51%) |
Dec 04, 2023 | 36.84 | 37.48 | 36.43 | 37.43 | 167,106 | +0.79(+2.14%) |
Dec 01, 2023 | 35.88 | 36.85 | 35.83 | 36.65 | 121,375 | +0.77(+2.13%) |
Nov 30, 2023 | 35.73 | 36.02 | 35.31 | 35.88 | 167,395 | +0.14(+0.39%) |
Nov 29, 2023 | 35.15 | 36.47 | 34.64 | 35.74 | 186,501 | +0.47(+1.32%) |
Nov 28, 2023 | 37.96 | 38.07 | 35.14 | 35.28 | 230,601 | -2.28(-6.06%) |
Nov 27, 2023 | 35.94 | 37.84 | 35.91 | 37.55 | 244,342 | +1.68(+4.68%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.45 | 35.87 | 41,953 | +0.27(+0.75%) |
Nov 22, 2023 | 35.55 | 35.70 | 34.83 | 35.60 | 111,192 | +0.42(+1.19%) |
Nov 21, 2023 | 34.00 | 35.34 | 33.71 | 35.19 | 202,524 | +1.16(+3.42%) |
Nov 20, 2023 | 33.99 | 34.19 | 33.60 | 34.02 | 190,424 | -0.30(-0.87%) |
Nov 17, 2023 | 33.79 | 34.54 | 33.51 | 34.32 | 304,366 | +0.80(+2.37%) |
Nov 16, 2023 | 33.87 | 33.97 | 32.95 | 33.53 | 165,262 | -0.06(-0.18%) |
Nov 15, 2023 | 34.33 | 34.80 | 33.47 | 33.59 | 162,410 | -0.84(-2.43%) |
Nov 14, 2023 | 33.80 | 34.49 | 33.31 | 34.42 | 290,449 | +1.09(+3.28%) |
Nov 13, 2023 | 34.05 | 34.05 | 30.60 | 33.33 | 260,393 | -0.28(-0.83%) |
Nov 10, 2023 | 32.24 | 36.49 | 32.01 | 33.60 | 684,979 | +3.26(+10.75%) |
Nov 09, 2023 | 31.91 | 31.91 | 30.21 | 30.34 | 198,013 | -1.57(-4.92%) |
Nov 08, 2023 | 32.05 | 32.68 | 31.77 | 31.91 | 214,404 | +0.06(+0.19%) |
Nov 07, 2023 | 31.89 | 32.15 | 31.62 | 31.86 | 125,122 | +0.08(+0.25%) |
Nov 06, 2023 | 31.07 | 32.21 | 31.00 | 31.78 | 154,414 | +0.71(+2.27%) |
Nov 03, 2023 | 29.99 | 31.54 | 29.99 | 31.07 | 152,689 | +1.39(+4.69%) |
Nov 02, 2023 | 29.52 | 29.89 | 29.10 | 29.68 | 152,886 | +0.16(+0.54%) |
Nov 01, 2023 | 29.41 | 29.67 | 29.18 | 29.52 | 153,535 | +0.17(+0.58%) |
Oct 31, 2023 | 28.78 | 29.41 | 28.48 | 29.35 | 112,225 | +0.53(+1.83%) |
Oct 30, 2023 | 28.91 | 29.50 | 28.61 | 28.82 | 75,366 | -0.04(-0.14%) |
Oct 27, 2023 | 29.29 | 29.57 | 28.80 | 28.86 | 80,192 | -0.42(-1.43%) |
Oct 26, 2023 | 29.57 | 29.82 | 29.16 | 29.28 | 88,730 | -0.13(-0.44%) |
Oct 25, 2023 | 29.44 | 30.19 | 29.06 | 29.41 | 112,441 | -0.10(-0.34%) |
Oct 24, 2023 | 28.63 | 29.62 | 28.63 | 29.51 | 110,123 | +0.86(+2.98%) |
Oct 23, 2023 | 28.15 | 29.21 | 28.14 | 28.65 | 85,282 | +0.32(+1.12%) |
Oct 20, 2023 | 28.28 | 28.61 | 28.09 | 28.34 | 89,855 | +0.16(+0.56%) |
Oct 19, 2023 | 28.29 | 28.91 | 27.94 | 28.18 | 87,444 | -0.15(-0.53%) |
Oct 18, 2023 | 29.00 | 29.01 | 28.23 | 28.33 | 98,101 | -0.77(-2.63%) |
Oct 17, 2023 | 28.90 | 29.55 | 28.86 | 29.09 | 124,760 | -0.03(-0.10%) |
Oct 16, 2023 | 30.64 | 30.80 | 28.94 | 29.12 | 184,595 | -0.71(-2.37%) |
Oct 13, 2023 | 30.52 | 30.78 | 29.56 | 29.83 | 142,408 | -0.69(-2.25%) |
Oct 12, 2023 | 31.23 | 31.23 | 30.43 | 30.51 | 131,250 | -0.69(-2.20%) |
Oct 11, 2023 | 31.00 | 31.39 | 30.48 | 31.20 | 134,069 | +0.29(+0.93%) |
Oct 10, 2023 | 30.92 | 31.10 | 30.03 | 30.91 | 127,461 | -0.02(-0.06%) |
Oct 09, 2023 | 30.91 | 31.52 | 30.56 | 30.93 | 132,995 | -0.01(-0.03%) |
Oct 06, 2023 | 30.82 | 31.09 | 29.81 | 30.94 | 129,775 | +0.08(+0.26%) |
Oct 05, 2023 | 29.99 | 31.01 | 29.83 | 30.86 | 161,530 | +0.93(+3.12%) |
Oct 04, 2023 | 28.75 | 29.97 | 28.56 | 29.93 | 119,771 | +1.16(+4.04%) |
Oct 03, 2023 | 28.73 | 29.33 | 28.50 | 28.76 | 146,425 | -0.21(-0.72%) |
Oct 02, 2023 | 28.58 | 29.54 | 28.50 | 28.97 | 238,468 | +0.70(+2.46%) |
Sep 29, 2023 | 27.96 | 28.45 | 27.44 | 28.28 | 156,702 | +0.30(+1.08%) |
Sep 28, 2023 | 28.03 | 28.16 | 27.46 | 27.97 | 130,520 | -0.06(-0.21%) |
Sep 27, 2023 | 29.21 | 29.35 | 27.90 | 28.03 | 131,182 | -1.09(-3.74%) |
Sep 26, 2023 | 29.23 | 29.45 | 28.65 | 29.12 | 148,219 | -0.14(-0.47%) |
Sep 25, 2023 | 29.00 | 29.28 | 28.89 | 29.26 | 109,880 | +0.27(+0.92%) |
Sep 22, 2023 | 28.85 | 29.43 | 28.83 | 28.99 | 131,934 | +0.10(+0.34%) |
Sep 21, 2023 | 29.26 | 29.43 | 28.63 | 28.89 | 178,769 | -0.49(-1.65%) |
Sep 20, 2023 | 29.63 | 29.87 | 29.32 | 29.38 | 117,956 | -0.14(-0.47%) |
Sep 19, 2023 | 30.00 | 30.48 | 29.32 | 29.52 | 195,334 | -0.38(-1.26%) |
Sep 18, 2023 | 30.70 | 30.99 | 29.84 | 29.89 | 142,375 | -0.82(-2.68%) |
Sep 15, 2023 | 31.36 | 31.56 | 30.05 | 30.72 | 858,834 | -0.51(-1.62%) |
Sep 14, 2023 | 30.08 | 31.49 | 29.97 | 31.22 | 225,483 | +1.30(+4.34%) |
Sep 13, 2023 | 30.33 | 30.65 | 29.68 | 29.92 | 160,770 | -0.16(-0.53%) |
Sep 12, 2023 | 30.16 | 30.88 | 29.74 | 30.08 | 231,168 | +0.04(+0.13%) |
Sep 11, 2023 | 29.67 | 30.27 | 29.28 | 30.04 | 331,027 | +0.92(+3.16%) |
Sep 08, 2023 | 29.07 | 29.27 | 28.38 | 29.12 | 156,902 | +0.29(+1.00%) |
Sep 07, 2023 | 29.33 | 29.46 | 28.28 | 28.83 | 212,872 | -0.16(-0.55%) |
Sep 06, 2023 | 28.69 | 30.07 | 28.55 | 28.99 | 504,656 | +1.60(+5.82%) |
Sep 05, 2023 | 27.26 | 27.59 | 26.57 | 27.40 | 152,503 | +0.23(+0.84%) |
Sep 01, 2023 | 27.10 | 27.88 | 26.84 | 27.17 | 180,649 | +0.77(+2.93%) |
Aug 31, 2023 | 27.15 | 27.33 | 26.39 | 26.40 | 115,131 | -0.72(-2.67%) |
Aug 30, 2023 | 27.43 | 28.20 | 26.86 | 27.12 | 220,611 | -0.29(-1.05%) |
Aug 29, 2023 | 27.26 | 27.73 | 26.84 | 27.41 | 122,507 | +0.30(+1.10%) |
Aug 28, 2023 | 27.25 | 28.43 | 26.66 | 27.11 | 161,536 | +0.50(+1.86%) |
Aug 25, 2023 | 25.42 | 26.73 | 25.22 | 26.62 | 177,434 | +1.41(+5.58%) |
Aug 24, 2023 | 25.46 | 25.91 | 25.17 | 25.21 | 72,507 | -0.42(-1.62%) |
Aug 23, 2023 | 25.23 | 25.78 | 25.23 | 25.62 | 99,710 | +0.55(+2.21%) |
Aug 22, 2023 | 24.98 | 25.24 | 24.69 | 25.07 | 111,562 | +0.07(+0.28%) |
Aug 21, 2023 | 24.96 | 25.52 | 24.94 | 25.00 | 68,808 | +0.05(+0.20%) |
Aug 18, 2023 | 24.71 | 25.07 | 24.59 | 24.95 | 168,041 | +0.26(+1.04%) |
Aug 17, 2023 | 25.61 | 25.73 | 24.66 | 24.69 | 132,668 | -0.94(-3.67%) |
Aug 16, 2023 | 25.83 | 26.46 | 25.49 | 25.63 | 149,858 | -0.13(-0.50%) |
Aug 15, 2023 | 25.57 | 26.82 | 25.37 | 25.76 | 345,984 | +0.41(+1.60%) |
Aug 14, 2023 | 23.01 | 25.92 | 22.96 | 25.36 | 391,919 | +2.93(+13.08%) |
Aug 11, 2023 | 21.30 | 22.98 | 21.08 | 22.42 | 251,398 | +2.29(+11.37%) |
Aug 10, 2023 | 19.76 | 20.15 | 19.64 | 20.13 | 129,014 | +0.53(+2.68%) |
Aug 09, 2023 | 19.52 | 19.73 | 19.30 | 19.61 | 93,825 | +0.04(+0.20%) |
Aug 08, 2023 | 19.23 | 19.67 | 19.23 | 19.57 | 109,236 | +0.34(+1.75%) |
Aug 07, 2023 | 19.08 | 19.55 | 19.02 | 19.23 | 118,641 | +0.15(+0.78%) |
Aug 04, 2023 | 19.03 | 19.41 | 19.02 | 19.08 | 77,932 | +0.05(+0.26%) |
Aug 03, 2023 | 19.47 | 19.47 | 18.93 | 19.03 | 67,989 | -0.35(-1.79%) |
Aug 02, 2023 | 19.27 | 19.55 | 19.16 | 19.38 | 75,007 | +0.05(+0.26%) |
Aug 01, 2023 | 19.32 | 19.59 | 19.32 | 19.33 | 79,869 | -0.05(-0.26%) |
Jul 31, 2023 | 19.58 | 19.71 | 19.29 | 19.38 | 115,925 | -0.05(-0.26%) |
Jul 28, 2023 | 19.53 | 19.59 | 19.27 | 19.43 | 85,121 | -0.08(-0.41%) |
Jul 27, 2023 | 20.03 | 20.15 | 18.90 | 19.51 | 167,613 | -0.49(-2.43%) |
Jul 26, 2023 | 19.94 | 20.37 | 19.87 | 20.00 | 72,466 | +0.07(+0.35%) |
Jul 25, 2023 | 20.31 | 20.44 | 19.77 | 19.93 | 136,716 | -0.38(-1.85%) |
Jul 24, 2023 | 20.60 | 20.80 | 20.26 | 20.30 | 89,041 | -0.34(-1.63%) |
Jul 21, 2023 | 20.68 | 21.05 | 20.59 | 20.64 | 76,221 | +0.09(+0.43%) |
Jul 20, 2023 | 20.60 | 20.73 | 20.48 | 20.55 | 66,133 | +0.04(+0.19%) |
Jul 19, 2023 | 21.12 | 21.19 | 20.46 | 20.51 | 111,111 | -0.64(-3.04%) |
Jul 18, 2023 | 20.81 | 21.28 | 20.80 | 21.16 | 103,687 | +0.37(+1.76%) |
Jul 17, 2023 | 20.27 | 20.93 | 20.22 | 20.79 | 137,570 | +0.49(+2.39%) |
Jul 14, 2023 | 20.62 | 20.65 | 20.22 | 20.30 | 108,960 | -0.40(-1.92%) |
Jul 13, 2023 | 20.84 | 20.94 | 20.54 | 20.70 | 150,556 | -0.16(-0.76%) |
Jul 12, 2023 | 21.14 | 21.40 | 20.85 | 20.86 | 115,436 | -0.26(-1.22%) |
Jul 11, 2023 | 21.72 | 21.74 | 20.61 | 21.12 | 161,540 | -0.49(-2.25%) |
Jul 10, 2023 | 21.07 | 21.63 | 21.07 | 21.60 | 128,157 | +0.43(+2.01%) |
Jul 07, 2023 | 21.45 | 21.86 | 20.86 | 21.18 | 219,564 | -0.39(-1.81%) |
Jul 06, 2023 | 23.21 | 23.41 | 21.06 | 21.57 | 336,200 | -2.57(-10.65%) |
Jul 05, 2023 | 23.79 | 24.46 | 23.44 | 24.14 | 113,960 | +0.23(+0.95%) |
Jul 03, 2023 | 24.01 | 24.01 | 23.40 | 23.91 | 111,990 | -0.10(-0.41%) |
Jun 30, 2023 | 24.65 | 24.65 | 23.69 | 24.01 | 339,251 | -0.30(-1.24%) |
Jun 29, 2023 | 23.99 | 24.69 | 23.92 | 24.31 | 411,089 | +0.33(+1.36%) |
Jun 28, 2023 | 23.39 | 24.35 | 23.23 | 23.99 | 309,330 | +0.62(+2.66%) |
Jun 27, 2023 | 23.88 | 23.89 | 23.14 | 23.36 | 174,976 | -0.44(-1.87%) |
Jun 26, 2023 | 22.74 | 23.95 | 22.53 | 23.81 | 199,690 | +1.10(+4.83%) |
Jun 23, 2023 | 23.47 | 23.60 | 22.50 | 22.71 | 2,244,633 | -0.87(-3.69%) |
Jun 22, 2023 | 23.70 | 24.13 | 23.18 | 23.58 | 199,448 | -0.12(-0.50%) |
Jun 21, 2023 | 23.35 | 23.85 | 23.09 | 23.70 | 198,937 | +0.53(+2.30%) |
Jun 20, 2023 | 22.45 | 23.27 | 22.32 | 23.17 | 215,653 | +1.00(+4.50%) |
Jun 16, 2023 | 22.55 | 22.65 | 21.80 | 22.17 | 363,286 | -0.23(-1.01%) |