Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.06 | 31.44 | 30.58 | 30.58 | 760,201 | -1.45(-4.53%) |
Apr 29, 2024 | 32.28 | 32.36 | 31.50 | 32.03 | 431,095 | +0.08(+0.25%) |
Apr 26, 2024 | 32.28 | 32.40 | 31.51 | 31.95 | 1,003,007 | +0.19(+0.60%) |
Apr 25, 2024 | 30.84 | 31.94 | 30.54 | 31.76 | 640,397 | +0.78(+2.52%) |
Apr 24, 2024 | 30.91 | 31.05 | 30.69 | 30.98 | 592,069 | -0.03(-0.10%) |
Apr 23, 2024 | 30.06 | 31.10 | 30.06 | 31.01 | 560,656 | +0.66(+2.17%) |
Apr 22, 2024 | 30.35 | 30.91 | 30.02 | 30.35 | 876,707 | -1.06(-3.37%) |
Apr 19, 2024 | 31.26 | 31.64 | 31.26 | 31.41 | 358,438 | +0.14(+0.45%) |
Apr 18, 2024 | 31.62 | 31.63 | 31.04 | 31.27 | 483,668 | +0.21(+0.68%) |
Apr 17, 2024 | 31.05 | 31.60 | 30.70 | 31.06 | 673,789 | +0.41(+1.34%) |
Apr 16, 2024 | 30.63 | 30.74 | 29.91 | 30.65 | 1,402,270 | -0.50(-1.61%) |
Apr 15, 2024 | 31.70 | 32.08 | 30.77 | 31.15 | 996,717 | -0.31(-0.99%) |
Apr 12, 2024 | 32.91 | 33.47 | 31.21 | 31.46 | 2,363,905 | -0.73(-2.27%) |
Apr 11, 2024 | 32.07 | 32.21 | 31.28 | 32.19 | 714,209 | +0.52(+1.64%) |
Apr 10, 2024 | 31.20 | 32.10 | 30.65 | 31.67 | 959,527 | -0.38(-1.19%) |
Apr 09, 2024 | 31.72 | 32.42 | 31.70 | 32.05 | 1,360,816 | +0.87(+2.79%) |
Apr 08, 2024 | 31.58 | 31.78 | 30.71 | 31.18 | 1,370,402 | +0.13(+0.42%) |
Apr 05, 2024 | 30.11 | 31.19 | 29.82 | 31.05 | 1,749,316 | +0.97(+3.22%) |
Apr 04, 2024 | 30.50 | 30.77 | 30.03 | 30.08 | 1,446,385 | -0.38(-1.25%) |
Apr 03, 2024 | 28.95 | 30.52 | 28.90 | 30.46 | 1,981,274 | +1.70(+5.91%) |
Apr 02, 2024 | 28.39 | 28.77 | 28.25 | 28.76 | 724,674 | +0.81(+2.90%) |
Apr 01, 2024 | 28.00 | 28.50 | 27.56 | 27.95 | 536,790 | +0.49(+1.78%) |
Mar 28, 2024 | 27.04 | 27.63 | 26.92 | 27.46 | 579,772 | +0.59(+2.20%) |
Mar 27, 2024 | 26.05 | 26.93 | 26.05 | 26.87 | 401,882 | +0.92(+3.55%) |
Mar 26, 2024 | 26.58 | 26.69 | 25.93 | 25.95 | 219,013 | -0.23(-0.88%) |
Mar 25, 2024 | 26.20 | 26.62 | 26.16 | 26.18 | 243,082 | +0.20(+0.77%) |
Mar 22, 2024 | 26.10 | 26.39 | 25.85 | 25.98 | 352,350 | -0.30(-1.14%) |
Mar 21, 2024 | 26.81 | 27.04 | 26.27 | 26.28 | 534,328 | -0.20(-0.76%) |
Mar 20, 2024 | 25.23 | 26.72 | 25.20 | 26.48 | 458,029 | +1.10(+4.33%) |
Mar 19, 2024 | 25.89 | 25.96 | 25.34 | 25.38 | 409,903 | -0.73(-2.80%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 323,624 | -0.24(-0.91%) |
Mar 15, 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 343,430 | +0.29(+1.11%) |
Mar 14, 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 209,418 | -0.23(-0.87%) |
Mar 13, 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 488,049 | +0.53(+2.06%) |
Mar 12, 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 248,157 | -0.16(-0.62%) |
Mar 11, 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 537,385 | +0.53(+2.09%) |
Mar 08, 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 314,242 | -0.01(-0.04%) |
Mar 07, 2024 | 25.20 | 25.45 | 24.98 | 25.40 | 308,013 | +0.50(+2.01%) |
Mar 06, 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 727,615 | +0.45(+1.84%) |
Mar 05, 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 710,735 | -0.02(-0.08%) |
Mar 04, 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 529,940 | +0.71(+2.99%) |
Mar 01, 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 502,510 | +0.66(+2.86%) |
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 302,323 | +0.43(+1.90%) |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 299,184 | -0.31(-1.35%) |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 382,176 | -0.04(-0.17%) |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 290,240 | -0.31(-1.33%) |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 418,177 | +0.34(+1.48%) |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 360,575 | -0.34(-1.46%) |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 342,601 | -0.53(-2.22%) |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 203,751 | -0.17(-0.71%) |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 219,575 | +0.00(+0.00%) |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 446,709 | +0.63(+2.69%) |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 190,780 | +0.16(+0.69%) |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 702,491 | -1.69(-6.78%) |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 294,148 | +0.28(+1.14%) |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 558,050 | -0.22(-0.88%) |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 136,731 | -0.15(-0.60%) |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 253,437 | -0.30(-1.18%) |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 143,923 | +0.34(+1.36%) |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 564,341 | -0.61(-2.38%) |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 294,899 | -0.63(-2.40%) |
Feb 01, 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 535,014 | +0.82(+3.23%) |
Jan 31, 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 376,047 | -0.39(-1.51%) |
Jan 30, 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 274,778 | -0.40(-1.53%) |
Jan 29, 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 423,341 | +0.68(+2.67%) |
Jan 26, 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 108,617 | +0.03(+0.12%) |
Jan 25, 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 161,952 | +0.34(+1.35%) |
Jan 24, 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 492,571 | -0.41(-1.60%) |
Jan 23, 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 270,686 | +0.46(+1.83%) |
Jan 22, 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 445,248 | +0.01(+0.04%) |
Jan 19, 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 253,520 | +0.02(+0.08%) |
Jan 18, 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 243,989 | -0.04(-0.16%) |
Jan 17, 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 238,929 | -0.84(-3.24%) |
Jan 16, 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 347,787 | -1.02(-3.78%) |
Jan 12, 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 441,403 | +0.68(+2.59%) |
Jan 11, 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 298,288 | -0.37(-1.39%) |
Jan 10, 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 219,797 | +0.02(+0.08%) |
Jan 09, 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 1,044,349 | -0.37(-1.37%) |
Jan 08, 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 212,505 | +0.01(+0.04%) |
Jan 05, 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 417,806 | -0.04(-0.15%) |
Jan 04, 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 309,249 | +0.16(+0.60%) |
Jan 03, 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 465,052 | -0.86(-3.10%) |
Jan 02, 2024 | 28.39 | 28.40 | 27.66 | 27.73 | 449,930 | -0.64(-2.26%) |
Dec 29, 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 416,386 | -0.29(-1.01%) |
Dec 28, 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 400,764 | -0.57(-1.96%) |
Dec 27, 2023 | 29.03 | 29.38 | 28.96 | 29.23 | 499,617 | +0.37(+1.28%) |
Dec 26, 2023 | 28.89 | 29.01 | 28.63 | 28.86 | 245,730 | +0.06(+0.21%) |
Dec 22, 2023 | 29.09 | 29.47 | 28.74 | 28.80 | 438,463 | +0.16(+0.56%) |
Dec 21, 2023 | 28.31 | 28.75 | 28.27 | 28.65 | 1,359,933 | +0.71(+2.53%) |
Dec 20, 2023 | 28.62 | 28.68 | 27.93 | 27.94 | 383,785 | -0.58(-2.02%) |
Dec 19, 2023 | 27.78 | 28.72 | 27.54 | 28.52 | 809,579 | +0.90(+3.24%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.41 | 27.62 | 286,600 | -0.13(-0.47%) |
Dec 15, 2023 | 27.44 | 28.06 | 27.40 | 27.75 | 391,215 | +0.07(+0.25%) |
Dec 14, 2023 | 27.64 | 28.26 | 27.47 | 27.68 | 733,882 | +0.46(+1.68%) |
Dec 13, 2023 | 25.68 | 27.26 | 25.52 | 27.22 | 696,109 | +1.65(+6.46%) |
Dec 12, 2023 | 26.42 | 26.45 | 25.51 | 25.57 | 1,578,606 | -0.82(-3.09%) |
Dec 11, 2023 | 26.12 | 26.43 | 25.74 | 26.39 | 675,095 | -0.12(-0.45%) |
Dec 08, 2023 | 26.50 | 26.94 | 26.33 | 26.51 | 339,117 | -0.52(-1.92%) |
Dec 07, 2023 | 27.09 | 27.27 | 26.75 | 27.02 | 209,535 | -0.06(-0.22%) |
Dec 06, 2023 | 27.43 | 27.58 | 27.05 | 27.08 | 217,667 | -0.03(-0.11%) |
Dec 05, 2023 | 27.38 | 27.52 | 26.84 | 27.11 | 375,235 | -0.51(-1.84%) |
Dec 04, 2023 | 27.66 | 27.92 | 27.35 | 27.62 | 584,556 | -0.58(-2.05%) |
Dec 01, 2023 | 27.54 | 28.20 | 27.32 | 28.20 | 658,385 | +0.62(+2.24%) |
Nov 30, 2023 | 27.48 | 27.59 | 27.17 | 27.58 | 744,224 | +0.11(+0.40%) |
Nov 29, 2023 | 27.47 | 27.61 | 27.23 | 27.47 | 485,273 | +0.12(+0.44%) |
Nov 28, 2023 | 26.72 | 27.38 | 26.55 | 27.35 | 550,447 | +0.85(+3.19%) |
Nov 27, 2023 | 26.46 | 26.64 | 26.14 | 26.51 | 798,233 | +0.46(+1.76%) |
Nov 24, 2023 | 25.78 | 26.18 | 25.78 | 26.05 | 235,387 | +0.39(+1.51%) |
Nov 22, 2023 | 25.82 | 25.92 | 25.55 | 25.66 | 453,582 | -0.13(-0.50%) |
Nov 21, 2023 | 25.68 | 26.11 | 25.59 | 25.79 | 899,842 | +0.46(+1.81%) |
Nov 20, 2023 | 24.97 | 25.35 | 24.89 | 25.33 | 390,879 | +0.09(+0.35%) |
Nov 17, 2023 | 25.30 | 25.51 | 25.08 | 25.24 | 382,622 | +0.08(+0.32%) |
Nov 16, 2023 | 24.99 | 25.63 | 24.85 | 25.16 | 584,066 | +0.49(+1.98%) |
Nov 15, 2023 | 24.65 | 24.82 | 24.40 | 24.67 | 480,122 | +0.07(+0.28%) |
Nov 14, 2023 | 23.85 | 24.71 | 23.77 | 24.60 | 639,627 | +1.30(+5.60%) |
Nov 13, 2023 | 23.48 | 23.60 | 23.19 | 23.30 | 274,908 | -0.12(-0.51%) |
Nov 10, 2023 | 23.55 | 23.55 | 23.21 | 23.42 | 268,606 | -0.19(-0.80%) |
Nov 09, 2023 | 23.77 | 24.38 | 23.59 | 23.61 | 217,758 | -0.13(-0.55%) |
Nov 08, 2023 | 24.15 | 24.34 | 23.62 | 23.74 | 373,770 | -0.66(-2.69%) |
Nov 07, 2023 | 24.48 | 24.59 | 23.94 | 24.40 | 308,561 | -0.48(-1.92%) |
Nov 06, 2023 | 25.06 | 25.30 | 24.85 | 24.87 | 296,043 | -0.17(-0.68%) |
Nov 03, 2023 | 24.18 | 25.28 | 24.18 | 25.04 | 578,341 | +1.21(+5.10%) |
Nov 02, 2023 | 24.15 | 24.19 | 23.49 | 23.83 | 386,947 | -0.01(-0.04%) |
Nov 01, 2023 | 23.87 | 24.03 | 23.48 | 23.84 | 484,274 | -0.08(-0.33%) |
Oct 31, 2023 | 24.45 | 24.65 | 23.75 | 23.92 | 208,297 | -0.62(-2.52%) |
Oct 30, 2023 | 24.87 | 25.07 | 24.39 | 24.53 | 349,558 | -0.02(-0.08%) |
Oct 27, 2023 | 24.35 | 24.58 | 23.91 | 24.55 | 334,031 | +0.35(+1.44%) |
Oct 26, 2023 | 24.48 | 24.58 | 23.76 | 24.21 | 305,828 | -0.18(-0.73%) |
Oct 25, 2023 | 24.45 | 24.97 | 24.37 | 24.39 | 393,664 | -0.34(-1.37%) |
Oct 24, 2023 | 24.54 | 24.84 | 24.30 | 24.72 | 259,715 | +0.08(+0.32%) |
Oct 23, 2023 | 24.68 | 24.94 | 23.97 | 24.64 | 310,248 | -0.19(-0.76%) |
Oct 20, 2023 | 24.94 | 25.52 | 24.81 | 24.83 | 417,935 | +0.01(+0.04%) |
Oct 19, 2023 | 24.77 | 24.88 | 24.43 | 24.82 | 286,392 | +0.01(+0.04%) |
Oct 18, 2023 | 25.20 | 25.60 | 24.71 | 24.81 | 627,645 | -0.15(-0.60%) |
Oct 17, 2023 | 24.50 | 25.02 | 24.44 | 24.96 | 349,694 | +0.46(+1.87%) |
Oct 16, 2023 | 24.30 | 24.67 | 24.18 | 24.50 | 337,642 | +0.07(+0.29%) |
Oct 13, 2023 | 23.89 | 24.60 | 23.89 | 24.44 | 689,548 | +1.21(+5.23%) |
Oct 12, 2023 | 23.96 | 23.99 | 23.12 | 23.22 | 363,052 | -0.74(-3.07%) |
Oct 11, 2023 | 23.82 | 24.00 | 23.61 | 23.96 | 391,282 | +0.34(+1.43%) |
Oct 10, 2023 | 23.62 | 23.79 | 23.43 | 23.62 | 208,774 | +0.00(+0.00%) |
Oct 09, 2023 | 23.35 | 23.69 | 23.35 | 23.62 | 338,387 | +0.44(+1.89%) |
Oct 06, 2023 | 22.90 | 23.35 | 22.61 | 23.18 | 305,112 | +0.40(+1.75%) |
Oct 05, 2023 | 22.68 | 22.86 | 22.51 | 22.78 | 194,311 | +0.12(+0.53%) |
Oct 04, 2023 | 23.22 | 23.22 | 22.46 | 22.66 | 418,028 | -0.25(-1.09%) |
Oct 03, 2023 | 22.65 | 23.06 | 22.52 | 22.91 | 347,523 | +0.07(+0.31%) |
Oct 02, 2023 | 23.49 | 23.49 | 22.78 | 22.84 | 589,789 | -0.95(-3.98%) |
Sep 29, 2023 | 24.26 | 24.44 | 23.59 | 23.79 | 469,916 | +0.03(+0.13%) |
Sep 28, 2023 | 23.37 | 23.79 | 23.32 | 23.76 | 440,272 | +0.31(+1.32%) |
Sep 27, 2023 | 23.69 | 23.77 | 23.19 | 23.45 | 431,239 | -0.44(-1.83%) |
Sep 26, 2023 | 24.41 | 24.59 | 23.86 | 23.89 | 560,049 | -0.80(-3.23%) |
Sep 25, 2023 | 24.79 | 24.71 | 24.51 | 24.68 | 397,705 | -0.26(-1.04%) |
Sep 22, 2023 | 25.16 | 25.51 | 24.90 | 24.94 | 280,550 | -0.05(-0.20%) |
Sep 21, 2023 | 25.20 | 25.41 | 24.93 | 24.99 | 283,173 | -0.67(-2.60%) |
Sep 20, 2023 | 25.70 | 26.10 | 25.64 | 25.66 | 398,449 | +0.08(+0.31%) |
Sep 19, 2023 | 26.16 | 26.17 | 25.54 | 25.58 | 257,084 | -0.58(-2.21%) |
Sep 18, 2023 | 26.23 | 26.28 | 25.95 | 26.16 | 169,008 | -0.12(-0.45%) |
Sep 15, 2023 | 25.91 | 26.43 | 25.89 | 26.28 | 385,586 | +0.67(+2.60%) |
Sep 14, 2023 | 25.12 | 25.87 | 25.12 | 25.61 | 1,813,935 | +0.52(+2.06%) |
Sep 13, 2023 | 25.11 | 25.36 | 24.98 | 25.09 | 112,481 | -0.04(-0.16%) |
Sep 12, 2023 | 24.92 | 25.56 | 24.88 | 25.13 | 202,227 | -0.11(-0.43%) |
Sep 11, 2023 | 25.20 | 25.51 | 25.15 | 25.24 | 309,038 | +0.38(+1.52%) |
Sep 08, 2023 | 24.95 | 25.32 | 24.82 | 24.86 | 224,236 | +0.06(+0.24%) |
Sep 07, 2023 | 24.95 | 24.95 | 24.70 | 24.80 | 196,976 | -0.24(-0.95%) |
Sep 06, 2023 | 25.00 | 25.31 | 24.89 | 25.04 | 190,340 | -0.18(-0.71%) |
Sep 05, 2023 | 25.67 | 25.87 | 25.12 | 25.22 | 738,559 | -0.77(-2.95%) |
Sep 01, 2023 | 26.60 | 26.82 | 25.90 | 25.99 | 375,907 | -0.39(-1.47%) |
Aug 31, 2023 | 26.54 | 26.64 | 26.21 | 26.38 | 222,753 | -0.26(-0.97%) |
Aug 30, 2023 | 26.89 | 27.27 | 26.53 | 26.63 | 389,921 | -0.02(-0.07%) |
Aug 29, 2023 | 26.09 | 26.68 | 25.92 | 26.65 | 374,332 | +0.58(+2.21%) |
Aug 28, 2023 | 25.48 | 26.26 | 25.48 | 26.08 | 389,535 | +0.59(+2.30%) |
Aug 25, 2023 | 25.65 | 25.85 | 25.09 | 25.49 | 427,206 | -0.13(-0.51%) |
Aug 24, 2023 | 25.64 | 26.01 | 25.45 | 25.62 | 283,043 | -0.24(-0.92%) |
Aug 23, 2023 | 25.19 | 26.02 | 25.19 | 25.86 | 682,806 | +0.84(+3.34%) |
Aug 22, 2023 | 24.87 | 25.03 | 24.55 | 25.02 | 149,588 | +0.32(+1.29%) |
Aug 21, 2023 | 24.87 | 24.89 | 24.44 | 24.70 | 443,007 | -0.06(-0.24%) |
Aug 18, 2023 | 24.61 | 24.77 | 24.45 | 24.76 | 288,283 | +0.04(+0.16%) |
Aug 17, 2023 | 24.93 | 25.07 | 24.56 | 24.72 | 350,943 | +0.04(+0.16%) |
Aug 16, 2023 | 24.99 | 25.13 | 24.66 | 24.68 | 634,862 | -0.38(-1.51%) |
Aug 15, 2023 | 25.60 | 25.68 | 25.04 | 25.06 | 789,884 | -0.68(-2.63%) |
Aug 14, 2023 | 25.99 | 25.99 | 25.49 | 25.74 | 376,685 | -0.46(-1.75%) |
Aug 11, 2023 | 25.49 | 26.23 | 25.48 | 26.20 | 323,505 | +0.56(+2.17%) |
Aug 10, 2023 | 25.83 | 26.03 | 25.42 | 25.64 | 452,506 | -0.05(-0.19%) |
Aug 09, 2023 | 25.79 | 25.82 | 25.46 | 25.69 | 320,070 | -0.06(-0.23%) |
Aug 08, 2023 | 25.57 | 25.82 | 25.30 | 25.75 | 335,628 | -0.10(-0.38%) |
Aug 07, 2023 | 26.05 | 26.05 | 25.69 | 25.85 | 401,813 | -0.20(-0.76%) |
Aug 04, 2023 | 26.06 | 26.26 | 25.88 | 26.05 | 285,776 | +0.34(+1.32%) |
Aug 03, 2023 | 25.79 | 25.83 | 25.49 | 25.71 | 355,183 | -0.19(-0.73%) |
Aug 02, 2023 | 26.60 | 26.68 | 25.77 | 25.90 | 440,597 | -0.79(-2.95%) |
Aug 01, 2023 | 27.06 | 27.30 | 26.59 | 26.68 | 475,262 | -0.95(-3.42%) |
Jul 31, 2023 | 27.11 | 27.95 | 27.04 | 27.63 | 382,997 | +0.83(+3.08%) |
Jul 28, 2023 | 26.77 | 26.91 | 26.52 | 26.80 | 613,645 | +0.33(+1.24%) |
Jul 27, 2023 | 27.44 | 27.44 | 26.44 | 26.48 | 627,053 | -1.27(-4.59%) |
Jul 26, 2023 | 27.88 | 27.88 | 27.42 | 27.75 | 220,562 | -0.11(-0.39%) |
Jul 25, 2023 | 27.47 | 27.95 | 27.43 | 27.86 | 344,366 | +0.60(+2.19%) |
Jul 24, 2023 | 27.26 | 27.49 | 26.97 | 27.26 | 294,321 | -0.06(-0.22%) |
Jul 21, 2023 | 27.18 | 27.48 | 27.16 | 27.32 | 168,465 | -0.07(-0.25%) |
Jul 20, 2023 | 28.07 | 28.14 | 27.37 | 27.39 | 313,274 | -0.84(-2.96%) |
Jul 19, 2023 | 28.04 | 28.31 | 28.04 | 28.23 | 171,907 | +0.02(+0.07%) |
Jul 18, 2023 | 27.68 | 28.34 | 27.60 | 28.21 | 766,370 | +0.65(+2.35%) |
Jul 17, 2023 | 27.36 | 27.63 | 26.95 | 27.56 | 404,904 | +0.05(+0.18%) |
Jul 14, 2023 | 27.46 | 27.77 | 27.30 | 27.51 | 278,714 | +0.00(+0.00%) |
Jul 13, 2023 | 27.52 | 27.73 | 27.32 | 27.51 | 575,807 | +0.28(+1.02%) |
Jul 12, 2023 | 26.34 | 27.34 | 26.34 | 27.23 | 1,187,276 | +1.41(+5.47%) |
Jul 11, 2023 | 25.92 | 26.04 | 25.64 | 25.82 | 214,400 | +0.05(+0.19%) |
Jul 10, 2023 | 25.12 | 25.83 | 25.05 | 25.77 | 312,015 | +0.57(+2.25%) |
Jul 07, 2023 | 24.95 | 25.48 | 24.84 | 25.20 | 293,709 | +0.27(+1.08%) |
Jul 06, 2023 | 25.50 | 25.50 | 24.79 | 24.93 | 605,823 | -0.69(-2.68%) |
Jul 05, 2023 | 26.29 | 26.34 | 25.59 | 25.62 | 405,776 | -0.62(-2.35%) |
Jul 03, 2023 | 25.97 | 26.36 | 25.95 | 26.24 | 318,156 | +0.37(+1.42%) |
Jun 30, 2023 | 25.47 | 25.87 | 25.35 | 25.87 | 254,308 | +0.49(+1.92%) |
Jun 29, 2023 | 25.03 | 25.40 | 24.86 | 25.38 | 246,108 | +0.16(+0.64%) |
Jun 28, 2023 | 25.30 | 25.36 | 25.08 | 25.22 | 476,719 | -0.30(-1.17%) |
Jun 27, 2023 | 25.96 | 26.01 | 25.32 | 25.52 | 315,164 | -0.39(-1.50%) |
Jun 26, 2023 | 25.57 | 26.06 | 25.47 | 25.91 | 770,593 | +0.48(+1.88%) |
Jun 23, 2023 | 25.69 | 25.91 | 25.33 | 25.43 | 225,456 | -0.04(-0.16%) |
Jun 22, 2023 | 25.36 | 25.54 | 25.26 | 25.47 | 248,398 | -0.22(-0.85%) |
Jun 21, 2023 | 25.72 | 25.78 | 25.40 | 25.69 | 370,321 | -0.14(-0.54%) |
Jun 20, 2023 | 26.52 | 26.62 | 25.77 | 25.83 | 648,550 | -1.07(-3.99%) |
Jun 16, 2023 | 26.81 | 27.29 | 26.65 | 26.90 | 255,834 | +0.15(+0.56%) |
Jun 15, 2023 | 26.44 | 26.77 | 26.38 | 26.75 | 320,202 | -3.93(-12.80%) |
May 08, 2023 | 30.89 | 30.97 | 30.53 | 30.68 | 395,235 | -0.10(-0.32%) |
May 05, 2023 | 30.20 | 30.93 | 29.88 | 30.78 | 1,016,093 | +0.04(+0.13%) |
May 04, 2023 | 30.20 | 31.09 | 30.20 | 30.74 | 650,136 | +0.56(+1.84%) |
May 03, 2023 | 30.23 | 30.48 | 29.94 | 30.18 | 405,799 | +0.01(+0.03%) |
May 02, 2023 | 29.33 | 30.21 | 28.98 | 30.17 | 491,943 | +0.84(+2.88%) |