Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 28.25 | 28.42 | 28.05 | 28.27 | 15,146 | +0.05(+0.18%) |
May 17, 2024 | 28.00 | 28.22 | 28.00 | 28.22 | 6,054 | +0.45(+1.62%) |
May 16, 2024 | 27.94 | 28.03 | 27.69 | 27.77 | 6,094 | -0.46(-1.63%) |
May 15, 2024 | 28.40 | 28.40 | 28.03 | 28.23 | 10,212 | +0.10(+0.36%) |
May 14, 2024 | 28.09 | 28.25 | 27.92 | 28.13 | 6,857 | +0.10(+0.34%) |
May 13, 2024 | 28.33 | 28.33 | 28.03 | 28.03 | 8,675 | -0.09(-0.32%) |
May 10, 2024 | 28.25 | 28.27 | 28.07 | 28.13 | 10,222 | +0.11(+0.39%) |
May 09, 2024 | 27.56 | 28.01 | 27.56 | 28.01 | 4,653 | +0.55(+2.02%) |
May 08, 2024 | 27.84 | 27.84 | 27.29 | 27.46 | 13,475 | -0.25(-0.92%) |
May 07, 2024 | 27.38 | 27.76 | 27.38 | 27.71 | 6,133 | +0.69(+2.55%) |
May 06, 2024 | 27.16 | 27.16 | 26.86 | 27.03 | 3,654 | +0.33(+1.24%) |
May 03, 2024 | 26.62 | 26.82 | 26.47 | 26.70 | 4,472 | +0.49(+1.85%) |
May 02, 2024 | 26.50 | 26.50 | 25.74 | 26.21 | 29,080 | -0.22(-0.83%) |
May 01, 2024 | 26.36 | 27.21 | 26.35 | 26.43 | 17,642 | +0.13(+0.51%) |
Apr 30, 2024 | 26.80 | 26.82 | 26.30 | 26.30 | 13,586 | -0.93(-3.40%) |
Apr 29, 2024 | 27.20 | 27.25 | 26.94 | 27.22 | 20,119 | +0.45(+1.68%) |
Apr 26, 2024 | 26.85 | 26.90 | 26.64 | 26.77 | 9,867 | +0.33(+1.25%) |
Apr 25, 2024 | 25.96 | 26.44 | 25.73 | 26.44 | 10,203 | +0.34(+1.28%) |
Apr 24, 2024 | 25.78 | 26.11 | 25.72 | 26.11 | 3,480 | +0.07(+0.26%) |
Apr 23, 2024 | 26.08 | 26.28 | 26.00 | 26.04 | 3,465 | -0.47(-1.78%) |
Apr 22, 2024 | 26.30 | 26.52 | 26.16 | 26.51 | 12,844 | +0.14(+0.53%) |
Apr 19, 2024 | 26.46 | 26.91 | 26.33 | 26.37 | 5,596 | -0.12(-0.44%) |
Apr 18, 2024 | 26.66 | 26.89 | 26.28 | 26.49 | 5,266 | -0.05(-0.18%) |
Apr 17, 2024 | 26.85 | 26.86 | 26.27 | 26.54 | 11,857 | +0.16(+0.59%) |
Apr 16, 2024 | 26.57 | 26.64 | 26.26 | 26.38 | 13,094 | -0.49(-1.81%) |
Apr 15, 2024 | 27.60 | 27.78 | 26.72 | 26.87 | 16,068 | -0.23(-0.86%) |
Apr 12, 2024 | 27.67 | 27.72 | 26.87 | 27.10 | 13,448 | -1.07(-3.81%) |
Apr 11, 2024 | 28.20 | 28.32 | 27.83 | 28.17 | 5,777 | +0.01(+0.03%) |
Apr 10, 2024 | 28.02 | 28.35 | 27.96 | 28.17 | 14,651 | -0.85(-2.94%) |
Apr 09, 2024 | 29.43 | 29.47 | 28.62 | 29.02 | 7,075 | +0.14(+0.48%) |
Apr 08, 2024 | 28.97 | 29.09 | 28.80 | 28.88 | 25,993 | -0.10(-0.35%) |
Apr 05, 2024 | 28.42 | 29.03 | 28.41 | 28.98 | 14,737 | +0.60(+2.10%) |
Apr 04, 2024 | 29.48 | 29.48 | 28.26 | 28.39 | 35,687 | -0.72(-2.49%) |
Apr 03, 2024 | 29.00 | 29.11 | 28.87 | 29.11 | 10,208 | +0.49(+1.72%) |
Apr 02, 2024 | 28.93 | 28.93 | 28.45 | 28.62 | 10,727 | -0.26(-0.91%) |
Apr 01, 2024 | 29.30 | 29.30 | 28.75 | 28.88 | 31,683 | -0.18(-0.61%) |
Mar 28, 2024 | 28.85 | 29.08 | 28.60 | 29.06 | 13,637 | +0.23(+0.81%) |
Mar 27, 2024 | 28.28 | 28.83 | 28.28 | 28.82 | 8,232 | +0.78(+2.79%) |
Mar 26, 2024 | 28.27 | 28.27 | 28.02 | 28.04 | 8,160 | -0.04(-0.14%) |
Mar 25, 2024 | 27.95 | 28.31 | 27.95 | 28.08 | 5,646 | -0.07(-0.23%) |
Mar 22, 2024 | 28.38 | 28.40 | 28.13 | 28.15 | 11,176 | -0.33(-1.17%) |
Mar 21, 2024 | 28.49 | 28.49 | 28.38 | 28.48 | 1,861 | +0.26(+0.91%) |
Mar 20, 2024 | 27.79 | 28.41 | 27.78 | 28.22 | 4,454 | +0.48(+1.72%) |
Mar 19, 2024 | 27.58 | 27.74 | 27.55 | 27.74 | 5,200 | +0.05(+0.18%) |
Mar 18, 2024 | 27.70 | 28.09 | 27.69 | 27.70 | 20,828 | +0.12(+0.45%) |
Mar 15, 2024 | 27.22 | 27.75 | 27.20 | 27.57 | 8,837 | -0.00(-0.00%) |
Mar 14, 2024 | 27.75 | 27.75 | 27.54 | 27.57 | 2,052 | -0.36(-1.28%) |
Mar 13, 2024 | 27.64 | 28.13 | 27.64 | 27.93 | 8,690 | +0.51(+1.87%) |
Mar 12, 2024 | 27.22 | 27.43 | 27.14 | 27.42 | 5,170 | +0.02(+0.08%) |
Mar 11, 2024 | 26.83 | 27.40 | 26.83 | 27.40 | 6,006 | +0.58(+2.16%) |
Mar 08, 2024 | 27.27 | 27.30 | 26.82 | 26.82 | 3,814 | -0.28(-1.04%) |
Mar 07, 2024 | 27.00 | 27.34 | 27.00 | 27.10 | 9,339 | +0.60(+2.26%) |
Mar 06, 2024 | 26.53 | 26.55 | 26.50 | 26.50 | 2,199 | +0.40(+1.54%) |
Mar 05, 2024 | 26.41 | 26.53 | 25.96 | 26.10 | 3,917 | -0.24(-0.91%) |
Mar 04, 2024 | 25.97 | 26.44 | 25.97 | 26.34 | 8,805 | +0.34(+1.30%) |
Mar 01, 2024 | 25.83 | 26.08 | 25.80 | 26.00 | 9,013 | +0.15(+0.58%) |
Feb 29, 2024 | 25.84 | 25.93 | 25.69 | 25.85 | 4,920 | +0.42(+1.66%) |
Feb 28, 2024 | 25.00 | 25.50 | 25.00 | 25.43 | 7,001 | +0.17(+0.69%) |
Feb 27, 2024 | 25.31 | 25.33 | 25.11 | 25.26 | 4,834 | +0.12(+0.46%) |
Feb 26, 2024 | 25.34 | 25.34 | 25.06 | 25.14 | 9,223 | -0.25(-0.97%) |
Feb 23, 2024 | 25.30 | 25.41 | 25.24 | 25.38 | 3,635 | +0.26(+1.04%) |
Feb 22, 2024 | 24.70 | 25.12 | 24.70 | 25.12 | 3,381 | +0.53(+2.17%) |
Feb 21, 2024 | 24.33 | 24.59 | 24.33 | 24.59 | 2,327 | +0.29(+1.21%) |
Feb 20, 2024 | 24.29 | 24.43 | 24.22 | 24.30 | 26,924 | -0.13(-0.53%) |
Feb 16, 2024 | 24.32 | 24.74 | 24.32 | 24.43 | 9,285 | +0.24(+0.99%) |
Feb 15, 2024 | 23.89 | 24.19 | 23.89 | 24.19 | 6,174 | +0.88(+3.76%) |
Feb 14, 2024 | 23.16 | 23.39 | 23.11 | 23.31 | 7,901 | +0.30(+1.30%) |
Feb 13, 2024 | 23.18 | 23.18 | 22.90 | 23.01 | 3,955 | -0.64(-2.71%) |
Feb 12, 2024 | 23.60 | 23.83 | 23.60 | 23.65 | 11,909 | +0.31(+1.33%) |
Feb 09, 2024 | 23.19 | 23.35 | 23.01 | 23.34 | 8,759 | +0.09(+0.37%) |
Feb 08, 2024 | 22.99 | 23.29 | 22.97 | 23.25 | 4,187 | -0.09(-0.40%) |
Feb 07, 2024 | 23.20 | 23.37 | 23.20 | 23.35 | 3,180 | +0.38(+1.68%) |
Feb 06, 2024 | 22.55 | 23.02 | 22.55 | 22.96 | 17,555 | +0.65(+2.92%) |
Feb 05, 2024 | 22.52 | 22.52 | 22.11 | 22.31 | 6,666 | -1.18(-5.02%) |
Feb 02, 2024 | 23.51 | 23.60 | 23.02 | 23.49 | 14,882 | -0.18(-0.74%) |
Feb 01, 2024 | 23.22 | 23.67 | 23.22 | 23.67 | 3,094 | +0.71(+3.07%) |
Jan 31, 2024 | 23.45 | 23.55 | 22.84 | 22.96 | 2,730 | -0.58(-2.48%) |
Jan 30, 2024 | 23.36 | 23.66 | 23.36 | 23.54 | 4,168 | +0.26(+1.10%) |
Jan 29, 2024 | 22.93 | 23.29 | 22.93 | 23.29 | 2,430 | +0.21(+0.89%) |
Jan 26, 2024 | 23.20 | 23.20 | 23.03 | 23.08 | 1,574 | +0.08(+0.35%) |
Jan 25, 2024 | 22.78 | 23.00 | 22.78 | 23.00 | 657 | +0.38(+1.67%) |
Jan 24, 2024 | 22.99 | 23.07 | 22.63 | 22.63 | 6,927 | -0.62(-2.65%) |
Jan 23, 2024 | 23.39 | 23.42 | 23.08 | 23.24 | 2,863 | +0.10(+0.44%) |
Jan 22, 2024 | 23.01 | 23.14 | 23.01 | 23.14 | 4,553 | +0.17(+0.75%) |
Jan 19, 2024 | 22.70 | 22.97 | 22.68 | 22.97 | 4,063 | +0.01(+0.04%) |
Jan 18, 2024 | 23.00 | 23.00 | 22.59 | 22.96 | 6,536 | +0.10(+0.44%) |
Jan 17, 2024 | 22.67 | 22.87 | 22.65 | 22.86 | 25,466 | -0.51(-2.18%) |
Jan 16, 2024 | 23.32 | 23.41 | 23.10 | 23.37 | 8,038 | -0.53(-2.22%) |
Jan 12, 2024 | 24.00 | 24.00 | 23.52 | 23.90 | 7,148 | +0.23(+0.96%) |
Jan 11, 2024 | 23.51 | 23.67 | 23.51 | 23.67 | 1,261 | -0.09(-0.38%) |
Jan 10, 2024 | 23.73 | 23.78 | 23.59 | 23.76 | 10,376 | -0.13(-0.53%) |
Jan 09, 2024 | 23.98 | 23.98 | 23.79 | 23.89 | 3,770 | -0.55(-2.24%) |
Jan 08, 2024 | 24.10 | 24.44 | 24.07 | 24.44 | 3,572 | +0.23(+0.94%) |
Jan 05, 2024 | 24.14 | 24.24 | 24.08 | 24.21 | 6,229 | +0.09(+0.38%) |
Jan 04, 2024 | 24.07 | 24.43 | 24.07 | 24.12 | 7,267 | -0.18(-0.74%) |
Jan 03, 2024 | 24.41 | 24.51 | 24.21 | 24.30 | 3,774 | -0.54(-2.17%) |
Jan 02, 2024 | 24.75 | 24.94 | 24.67 | 24.84 | 19,170 | -0.10(-0.40%) |
Dec 29, 2023 | 25.09 | 25.13 | 24.87 | 24.94 | 3,969 | -0.27(-1.08%) |
Dec 28, 2023 | 25.32 | 25.33 | 25.16 | 25.21 | 15,186 | -0.15(-0.59%) |
Dec 27, 2023 | 25.22 | 25.37 | 25.22 | 25.36 | 8,156 | +0.09(+0.35%) |
Dec 26, 2023 | 25.28 | 25.36 | 25.10 | 25.27 | 5,743 | +0.18(+0.71%) |
Dec 22, 2023 | 24.75 | 25.15 | 24.75 | 25.09 | 10,642 | +0.40(+1.62%) |
Dec 21, 2023 | 24.75 | 24.75 | 24.53 | 24.69 | 13,656 | +0.40(+1.64%) |
Dec 20, 2023 | 24.84 | 24.99 | 24.29 | 24.29 | 3,187 | -0.72(-2.87%) |
Dec 19, 2023 | 25.06 | 25.10 | 24.98 | 25.01 | 31,656 | +0.44(+1.81%) |
Dec 18, 2023 | 24.93 | 24.93 | 24.52 | 24.57 | 54,577 | +0.09(+0.35%) |
Dec 15, 2023 | 24.64 | 24.78 | 24.41 | 24.48 | 8,300 | -0.16(-0.64%) |
Dec 14, 2023 | 24.08 | 24.83 | 24.08 | 24.64 | 19,112 | +0.75(+3.13%) |
Dec 13, 2023 | 22.92 | 23.92 | 22.63 | 23.89 | 14,434 | +0.59(+2.52%) |
Dec 12, 2023 | 23.34 | 23.34 | 23.18 | 23.30 | 6,769 | +0.28(+1.20%) |
Dec 11, 2023 | 22.58 | 23.03 | 22.53 | 23.03 | 8,208 | +0.30(+1.33%) |
Dec 08, 2023 | 22.78 | 22.92 | 22.61 | 22.73 | 20,062 | +0.22(+0.97%) |
Dec 07, 2023 | 22.30 | 22.54 | 22.30 | 22.51 | 2,830 | +0.25(+1.13%) |
Dec 06, 2023 | 22.62 | 22.65 | 22.25 | 22.25 | 7,883 | -0.10(-0.43%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.26 | 22.35 | 15,716 | -0.70(-3.06%) |
Dec 04, 2023 | 23.47 | 23.47 | 23.01 | 23.06 | 15,371 | -0.50(-2.13%) |
Dec 01, 2023 | 23.13 | 23.66 | 23.07 | 23.56 | 7,514 | +0.53(+2.29%) |
Nov 30, 2023 | 22.80 | 23.05 | 22.80 | 23.03 | 5,947 | +0.36(+1.61%) |
Nov 29, 2023 | 22.70 | 22.79 | 22.50 | 22.67 | 20,601 | +0.29(+1.30%) |
Nov 28, 2023 | 22.27 | 22.52 | 22.27 | 22.38 | 3,712 | +0.09(+0.40%) |
Nov 27, 2023 | 22.24 | 22.29 | 22.23 | 22.29 | 1,067 | -0.06(-0.26%) |
Nov 24, 2023 | 22.13 | 22.44 | 22.13 | 22.34 | 9,420 | +0.16(+0.74%) |
Nov 22, 2023 | 22.02 | 22.18 | 22.02 | 22.18 | 955 | +0.06(+0.27%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.12 | 22.12 | 6,586 | +0.16(+0.75%) |
Nov 20, 2023 | 21.82 | 22.05 | 21.82 | 21.95 | 1,628 | +0.06(+0.27%) |
Nov 17, 2023 | 21.87 | 21.89 | 21.86 | 21.89 | 3,529 | +0.11(+0.48%) |
Nov 16, 2023 | 21.64 | 21.80 | 21.59 | 21.79 | 5,132 | +0.09(+0.41%) |
Nov 15, 2023 | 21.59 | 22.12 | 21.59 | 21.70 | 19,322 | +0.21(+0.97%) |
Nov 14, 2023 | 20.90 | 21.71 | 20.90 | 21.49 | 23,331 | +1.19(+5.84%) |
Nov 13, 2023 | 20.06 | 20.38 | 20.06 | 20.30 | 4,247 | -0.06(-0.29%) |
Nov 10, 2023 | 20.12 | 20.41 | 20.07 | 20.36 | 9,877 | +0.36(+1.79%) |
Nov 09, 2023 | 20.43 | 20.46 | 19.88 | 20.00 | 10,826 | -0.32(-1.57%) |
Nov 08, 2023 | 20.38 | 20.42 | 20.15 | 20.32 | 6,639 | +0.09(+0.47%) |
Nov 07, 2023 | 20.43 | 20.43 | 20.14 | 20.23 | 15,467 | -0.79(-3.77%) |
Nov 06, 2023 | 20.97 | 21.09 | 20.95 | 21.02 | 3,820 | -0.21(-0.98%) |
Nov 03, 2023 | 20.90 | 21.50 | 20.90 | 21.23 | 39,492 | +0.71(+3.44%) |
Nov 02, 2023 | 20.40 | 20.52 | 20.40 | 20.52 | 15,408 | +0.73(+3.68%) |
Nov 01, 2023 | 19.72 | 19.82 | 19.39 | 19.79 | 23,663 | +0.04(+0.20%) |
Oct 31, 2023 | 19.66 | 19.82 | 19.65 | 19.75 | 15,433 | +0.18(+0.92%) |
Oct 30, 2023 | 19.50 | 19.69 | 19.38 | 19.58 | 53,156 | +0.33(+1.71%) |
Oct 27, 2023 | 19.39 | 19.49 | 19.19 | 19.25 | 9,724 | +0.01(+0.05%) |
Oct 26, 2023 | 19.04 | 19.52 | 19.04 | 19.24 | 17,563 | +0.27(+1.42%) |
Oct 25, 2023 | 19.20 | 19.20 | 18.97 | 18.97 | 4,286 | -0.46(-2.36%) |
Oct 24, 2023 | 19.56 | 19.56 | 19.27 | 19.43 | 3,860 | +0.47(+2.47%) |
Oct 23, 2023 | 19.46 | 19.46 | 18.96 | 18.96 | 13,383 | -0.55(-2.81%) |
Oct 20, 2023 | 19.85 | 19.91 | 19.49 | 19.51 | 8,784 | -0.44(-2.20%) |
Oct 19, 2023 | 20.22 | 20.57 | 19.85 | 19.94 | 18,313 | -0.48(-2.34%) |
Oct 18, 2023 | 21.35 | 21.35 | 20.40 | 20.42 | 13,996 | -1.07(-4.97%) |
Oct 17, 2023 | 20.90 | 21.64 | 20.90 | 21.49 | 33,638 | +0.36(+1.70%) |
Oct 16, 2023 | 20.92 | 21.38 | 20.92 | 21.13 | 46,383 | +0.42(+2.02%) |
Oct 13, 2023 | 20.74 | 20.79 | 20.57 | 20.71 | 3,645 | -0.20(-0.95%) |
Oct 12, 2023 | 21.60 | 21.64 | 20.70 | 20.91 | 11,067 | -0.59(-2.74%) |
Oct 11, 2023 | 21.53 | 21.55 | 21.27 | 21.50 | 27,258 | +0.08(+0.40%) |
Oct 10, 2023 | 21.12 | 21.54 | 21.12 | 21.41 | 4,763 | +0.43(+2.04%) |
Oct 09, 2023 | 20.55 | 21.01 | 20.55 | 20.99 | 17,949 | +0.03(+0.14%) |
Oct 06, 2023 | 20.44 | 21.14 | 20.35 | 20.96 | 6,028 | +0.39(+1.88%) |
Oct 05, 2023 | 20.50 | 20.58 | 20.50 | 20.57 | 4,375 | -0.47(-2.23%) |
Oct 04, 2023 | 20.90 | 21.10 | 20.90 | 21.04 | 5,448 | +0.46(+2.21%) |
Oct 03, 2023 | 20.61 | 20.94 | 20.59 | 20.59 | 5,622 | -0.17(-0.80%) |
Oct 02, 2023 | 20.53 | 20.75 | 20.47 | 20.75 | 6,235 | -0.65(-3.03%) |
Sep 29, 2023 | 21.67 | 21.67 | 21.21 | 21.40 | 4,029 | +0.09(+0.44%) |
Sep 28, 2023 | 21.30 | 21.54 | 21.30 | 21.31 | 3,774 | +0.32(+1.55%) |
Sep 27, 2023 | 21.04 | 21.10 | 20.84 | 20.98 | 13,507 | -0.01(-0.03%) |
Sep 26, 2023 | 21.40 | 21.52 | 20.84 | 20.99 | 72,974 | -0.63(-2.92%) |
Sep 25, 2023 | 21.44 | 21.62 | 21.44 | 21.62 | 80,805 | +0.38(+1.77%) |
Sep 22, 2023 | 21.49 | 21.49 | 21.20 | 21.24 | 3,555 | -0.08(-0.36%) |
Sep 21, 2023 | 21.89 | 21.89 | 21.26 | 21.32 | 27,287 | -0.90(-4.04%) |
Sep 20, 2023 | 22.87 | 22.91 | 22.22 | 22.22 | 1,322 | -0.49(-2.15%) |
Sep 19, 2023 | 22.57 | 22.71 | 22.32 | 22.71 | 4,971 | -0.00(-0.01%) |
Sep 18, 2023 | 22.78 | 22.93 | 22.56 | 22.71 | 2,433 | -0.21(-0.89%) |
Sep 15, 2023 | 23.46 | 23.46 | 22.85 | 22.91 | 21,908 | -0.52(-2.20%) |
Sep 14, 2023 | 23.07 | 23.50 | 23.07 | 23.43 | 4,840 | +0.63(+2.78%) |
Sep 13, 2023 | 22.99 | 22.99 | 22.75 | 22.79 | 2,807 | -0.25(-1.07%) |
Sep 12, 2023 | 23.07 | 23.18 | 23.03 | 23.04 | 2,488 | -0.18(-0.79%) |
Sep 11, 2023 | 23.20 | 23.49 | 23.20 | 23.22 | 2,006 | +0.25(+1.09%) |
Sep 08, 2023 | 22.82 | 22.98 | 22.82 | 22.98 | 1,534 | +0.05(+0.23%) |
Sep 07, 2023 | 22.97 | 22.97 | 22.78 | 22.92 | 5,497 | -0.33(-1.42%) |
Sep 06, 2023 | 23.35 | 23.35 | 22.84 | 23.25 | 74,294 | -0.06(-0.26%) |
Sep 05, 2023 | 23.95 | 23.95 | 23.26 | 23.32 | 19,448 | -0.96(-3.96%) |
Sep 01, 2023 | 24.19 | 24.29 | 23.97 | 24.28 | 20,686 | +0.56(+2.35%) |
Aug 31, 2023 | 23.70 | 23.85 | 23.62 | 23.72 | 11,736 | -0.01(-0.06%) |
Aug 30, 2023 | 23.79 | 23.80 | 23.58 | 23.73 | 16,923 | +0.11(+0.46%) |
Aug 29, 2023 | 22.66 | 23.62 | 22.64 | 23.62 | 8,542 | +0.79(+3.48%) |
Aug 28, 2023 | 22.82 | 22.99 | 22.82 | 22.83 | 13,018 | +0.31(+1.37%) |
Aug 25, 2023 | 22.70 | 22.70 | 22.35 | 22.52 | 2,511 | +0.16(+0.73%) |
Aug 24, 2023 | 22.44 | 22.70 | 22.36 | 22.36 | 4,826 | -0.19(-0.85%) |
Aug 23, 2023 | 22.59 | 22.64 | 22.55 | 22.55 | 1,718 | +0.02(+0.09%) |
Aug 22, 2023 | 22.78 | 22.85 | 22.53 | 22.53 | 2,506 | -0.03(-0.12%) |
Aug 21, 2023 | 22.47 | 22.56 | 22.26 | 22.56 | 3,516 | +0.01(+0.02%) |
Aug 18, 2023 | 22.50 | 22.60 | 22.40 | 22.55 | 2,783 | -0.07(-0.31%) |
Aug 17, 2023 | 23.12 | 23.20 | 22.59 | 22.62 | 4,309 | -0.16(-0.72%) |
Aug 16, 2023 | 23.04 | 23.14 | 22.78 | 22.79 | 7,144 | -0.20(-0.86%) |
Aug 15, 2023 | 23.28 | 23.28 | 22.95 | 22.99 | 6,665 | -0.77(-3.25%) |
Aug 14, 2023 | 23.40 | 23.76 | 23.38 | 23.76 | 3,523 | +0.08(+0.35%) |
Aug 11, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 576 | -0.13(-0.55%) |
Aug 10, 2023 | 24.08 | 24.28 | 23.78 | 23.81 | 4,520 | +0.01(+0.04%) |
Aug 09, 2023 | 24.17 | 24.24 | 23.80 | 23.80 | 1,279 | -0.20(-0.85%) |
Aug 08, 2023 | 23.76 | 24.07 | 23.53 | 24.00 | 5,071 | -0.57(-2.31%) |
Aug 07, 2023 | 24.22 | 24.60 | 24.14 | 24.57 | 17,485 | +0.41(+1.71%) |
Aug 04, 2023 | 24.45 | 24.64 | 24.14 | 24.16 | 4,544 | -0.20(-0.80%) |
Aug 03, 2023 | 24.37 | 24.49 | 24.35 | 24.35 | 819 | -0.32(-1.28%) |
Aug 02, 2023 | 24.74 | 24.92 | 24.66 | 24.67 | 61,441 | -0.59(-2.33%) |
Aug 01, 2023 | 25.13 | 25.41 | 25.13 | 25.26 | 18,666 | -0.21(-0.82%) |
Jul 31, 2023 | 25.25 | 25.49 | 25.25 | 25.47 | 13,792 | +0.19(+0.75%) |
Jul 28, 2023 | 25.40 | 25.40 | 25.10 | 25.28 | 5,848 | +0.36(+1.44%) |
Jul 27, 2023 | 25.30 | 25.48 | 24.92 | 24.92 | 4,442 | -0.22(-0.89%) |
Jul 26, 2023 | 25.30 | 25.41 | 24.78 | 25.15 | 13,555 | -0.33(-1.31%) |
Jul 25, 2023 | 24.93 | 25.61 | 24.93 | 25.48 | 40,785 | +0.95(+3.88%) |
Jul 24, 2023 | 24.34 | 24.61 | 24.34 | 24.53 | 2,451 | +0.09(+0.36%) |
Jul 21, 2023 | 24.19 | 24.44 | 24.19 | 24.44 | 2,718 | +0.04(+0.16%) |
Jul 20, 2023 | 24.36 | 24.47 | 24.17 | 24.40 | 3,825 | +0.06(+0.26%) |
Jul 19, 2023 | 24.47 | 24.47 | 24.19 | 24.34 | 2,675 | -0.26(-1.07%) |
Jul 18, 2023 | 24.05 | 24.65 | 24.05 | 24.60 | 23,897 | +0.39(+1.60%) |
Jul 17, 2023 | 24.06 | 24.33 | 23.92 | 24.21 | 122,464 | +0.05(+0.22%) |
Jul 14, 2023 | 24.18 | 24.20 | 23.98 | 24.16 | 2,090 | -0.26(-1.08%) |
Jul 13, 2023 | 24.13 | 24.51 | 24.13 | 24.42 | 4,849 | +0.41(+1.70%) |
Jul 12, 2023 | 23.78 | 24.18 | 23.73 | 24.01 | 7,850 | +0.54(+2.32%) |
Jul 11, 2023 | 22.97 | 23.47 | 22.97 | 23.47 | 3,505 | +0.58(+2.55%) |
Jul 10, 2023 | 22.93 | 23.15 | 22.78 | 22.89 | 6,267 | -0.13(-0.55%) |
Jul 07, 2023 | 22.79 | 23.41 | 22.70 | 23.01 | 6,308 | +0.41(+1.79%) |
Jul 06, 2023 | 22.84 | 22.84 | 21.93 | 22.61 | 29,485 | -0.43(-1.86%) |
Jul 05, 2023 | 23.93 | 23.93 | 22.94 | 23.04 | 13,112 | -1.18(-4.87%) |