Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 27.60 | 27.80 | 27.59 | 27.71 | 18,704 | +0.25(+0.91%) |
May 24, 2024 | 27.16 | 27.50 | 27.10 | 27.46 | 11,707 | +0.47(+1.75%) |
May 23, 2024 | 27.43 | 27.48 | 26.93 | 26.98 | 28,254 | -0.22(-0.79%) |
May 22, 2024 | 27.30 | 27.32 | 27.02 | 27.20 | 38,037 | -0.08(-0.29%) |
May 21, 2024 | 27.08 | 27.28 | 27.06 | 27.28 | 11,254 | +0.16(+0.59%) |
May 20, 2024 | 27.14 | 27.17 | 27.08 | 27.12 | 10,522 | +0.05(+0.18%) |
May 17, 2024 | 27.01 | 27.08 | 26.98 | 27.07 | 3,672 | +0.05(+0.17%) |
May 16, 2024 | 27.05 | 27.20 | 27.01 | 27.02 | 6,608 | -0.00(-0.01%) |
May 15, 2024 | 27.01 | 27.03 | 26.74 | 27.03 | 13,351 | +0.24(+0.91%) |
May 14, 2024 | 26.58 | 26.78 | 26.53 | 26.78 | 2,957 | +0.38(+1.44%) |
May 13, 2024 | 26.33 | 26.48 | 26.33 | 26.40 | 13,287 | +0.11(+0.42%) |
May 10, 2024 | 26.58 | 26.58 | 26.24 | 26.29 | 118,061 | -0.13(-0.48%) |
May 09, 2024 | 26.22 | 26.45 | 26.22 | 26.42 | 3,452 | +0.01(+0.03%) |
May 08, 2024 | 26.33 | 26.42 | 26.28 | 26.41 | 5,612 | -0.16(-0.61%) |
May 07, 2024 | 26.78 | 26.78 | 26.53 | 26.57 | 13,685 | -0.34(-1.25%) |
May 06, 2024 | 26.66 | 26.91 | 26.63 | 26.91 | 6,094 | +0.42(+1.57%) |
May 03, 2024 | 26.46 | 26.50 | 26.36 | 26.49 | 13,762 | +0.68(+2.65%) |
May 02, 2024 | 25.79 | 25.90 | 25.58 | 25.81 | 8,664 | +0.39(+1.54%) |
May 01, 2024 | 25.59 | 25.93 | 25.28 | 25.42 | 25,459 | -0.25(-0.98%) |
Apr 30, 2024 | 25.97 | 26.10 | 25.67 | 25.67 | 23,365 | -0.52(-1.98%) |
Apr 29, 2024 | 26.08 | 26.27 | 25.93 | 26.19 | 24,531 | +0.48(+1.86%) |
Apr 26, 2024 | 25.51 | 25.80 | 25.49 | 25.71 | 26,936 | +0.40(+1.56%) |
Apr 25, 2024 | 24.83 | 25.37 | 24.83 | 25.31 | 66,174 | +0.13(+0.50%) |
Apr 24, 2024 | 25.38 | 25.49 | 25.11 | 25.19 | 22,908 | -0.06(-0.22%) |
Apr 23, 2024 | 25.02 | 25.30 | 25.02 | 25.24 | 6,743 | +0.33(+1.31%) |
Apr 22, 2024 | 24.84 | 25.03 | 24.72 | 24.92 | 17,661 | +0.21(+0.83%) |
Apr 19, 2024 | 25.18 | 25.24 | 24.50 | 24.71 | 159,457 | -0.63(-2.50%) |
Apr 18, 2024 | 25.42 | 25.56 | 25.23 | 25.35 | 6,501 | -0.15(-0.57%) |
Apr 17, 2024 | 25.85 | 25.85 | 25.44 | 25.49 | 15,860 | -0.38(-1.45%) |
Apr 16, 2024 | 25.75 | 25.89 | 25.72 | 25.87 | 11,153 | +0.02(+0.07%) |
Apr 15, 2024 | 26.28 | 26.38 | 25.85 | 25.85 | 22,138 | -0.40(-1.51%) |
Apr 12, 2024 | 26.37 | 26.47 | 26.14 | 26.25 | 14,470 | -0.45(-1.70%) |
Apr 11, 2024 | 26.40 | 26.70 | 26.29 | 26.70 | 4,658 | +0.37(+1.41%) |
Apr 10, 2024 | 26.23 | 26.41 | 26.22 | 26.33 | 5,170 | -0.19(-0.72%) |
Apr 09, 2024 | 26.52 | 26.52 | 26.30 | 26.52 | 4,995 | +0.06(+0.23%) |
Apr 08, 2024 | 26.53 | 26.59 | 26.40 | 26.46 | 10,148 | -0.01(-0.04%) |
Apr 05, 2024 | 26.33 | 26.56 | 26.33 | 26.47 | 4,254 | +0.21(+0.81%) |
Apr 04, 2024 | 26.92 | 26.92 | 26.26 | 26.26 | 6,803 | -0.42(-1.57%) |
Apr 03, 2024 | 26.62 | 26.78 | 26.62 | 26.68 | 7,268 | -0.14(-0.54%) |
Apr 02, 2024 | 26.84 | 26.84 | 26.61 | 26.82 | 7,940 | -0.24(-0.87%) |
Apr 01, 2024 | 27.04 | 27.27 | 27.02 | 27.06 | 18,345 | -0.06(-0.23%) |
Mar 28, 2024 | 26.99 | 27.17 | 26.98 | 27.12 | 11,478 | +0.17(+0.64%) |
Mar 27, 2024 | 26.98 | 27.05 | 26.89 | 26.95 | 42,217 | +0.05(+0.17%) |
Mar 26, 2024 | 27.07 | 27.07 | 26.90 | 26.90 | 3,116 | -0.10(-0.37%) |
Mar 25, 2024 | 26.83 | 27.11 | 26.83 | 27.00 | 14,539 | +0.03(+0.10%) |
Mar 22, 2024 | 26.80 | 27.02 | 26.80 | 26.97 | 6,676 | +0.08(+0.30%) |
Mar 21, 2024 | 27.09 | 27.09 | 26.89 | 26.89 | 10,083 | +0.18(+0.66%) |
Mar 20, 2024 | 26.45 | 26.72 | 26.38 | 26.71 | 11,945 | +0.29(+1.11%) |
Mar 19, 2024 | 26.26 | 26.49 | 26.09 | 26.42 | 11,764 | +0.00(+0.01%) |
Mar 18, 2024 | 26.62 | 26.72 | 26.38 | 26.42 | 9,141 | +0.07(+0.26%) |
Mar 15, 2024 | 26.32 | 26.55 | 26.24 | 26.35 | 29,005 | -0.15(-0.55%) |
Mar 14, 2024 | 26.85 | 26.85 | 26.39 | 26.50 | 37,586 | -0.27(-1.00%) |
Mar 13, 2024 | 27.04 | 27.04 | 26.72 | 26.76 | 11,180 | -0.54(-1.98%) |
Mar 12, 2024 | 26.89 | 27.31 | 26.85 | 27.31 | 8,738 | +0.12(+0.43%) |
Mar 11, 2024 | 27.26 | 27.57 | 27.19 | 27.19 | 12,081 | -0.32(-1.17%) |
Mar 08, 2024 | 28.38 | 28.55 | 27.40 | 27.51 | 19,892 | -0.50(-1.78%) |
Mar 07, 2024 | 27.45 | 28.14 | 27.45 | 28.01 | 31,171 | +0.62(+2.26%) |
Mar 06, 2024 | 27.36 | 27.46 | 27.04 | 27.39 | 9,421 | +0.42(+1.55%) |
Mar 05, 2024 | 27.09 | 27.17 | 26.79 | 26.97 | 43,265 | -0.41(-1.49%) |
Mar 04, 2024 | 27.69 | 27.71 | 27.35 | 27.38 | 15,951 | -0.42(-1.51%) |
Mar 01, 2024 | 27.17 | 27.83 | 27.17 | 27.80 | 13,939 | +0.52(+1.91%) |
Feb 29, 2024 | 26.99 | 27.28 | 26.99 | 27.28 | 17,213 | +0.54(+2.02%) |
Feb 28, 2024 | 26.97 | 26.97 | 26.61 | 26.74 | 6,706 | -0.15(-0.56%) |
Feb 27, 2024 | 27.00 | 27.00 | 26.76 | 26.89 | 14,968 | +0.19(+0.72%) |
Feb 26, 2024 | 26.44 | 26.77 | 26.44 | 26.70 | 18,236 | +0.29(+1.09%) |
Feb 23, 2024 | 26.84 | 26.99 | 26.39 | 26.41 | 9,913 | -0.40(-1.48%) |
Feb 22, 2024 | 26.62 | 26.91 | 26.59 | 26.81 | 14,988 | +0.75(+2.87%) |
Feb 21, 2024 | 25.98 | 26.07 | 25.82 | 26.06 | 39,519 | -0.24(-0.90%) |
Feb 20, 2024 | 26.67 | 26.76 | 25.94 | 26.30 | 27,791 | -0.74(-2.72%) |
Feb 16, 2024 | 26.98 | 27.47 | 26.98 | 27.03 | 29,669 | -0.12(-0.45%) |
Feb 15, 2024 | 26.87 | 27.16 | 26.87 | 27.15 | 11,615 | +0.46(+1.74%) |
Feb 14, 2024 | 26.28 | 26.69 | 26.20 | 26.69 | 7,907 | +0.79(+3.06%) |
Feb 13, 2024 | 25.69 | 26.08 | 25.54 | 25.89 | 9,860 | -0.67(-2.52%) |
Feb 12, 2024 | 26.35 | 26.90 | 26.35 | 26.56 | 25,121 | +0.22(+0.85%) |
Feb 09, 2024 | 25.18 | 26.45 | 25.18 | 26.34 | 15,578 | +0.40(+1.56%) |
Feb 08, 2024 | 25.92 | 26.09 | 25.80 | 25.94 | 8,557 | +0.02(+0.06%) |
Feb 07, 2024 | 25.10 | 25.95 | 25.10 | 25.92 | 16,880 | +0.94(+3.74%) |
Feb 06, 2024 | 24.77 | 24.98 | 24.72 | 24.98 | 4,042 | +0.36(+1.48%) |
Feb 05, 2024 | 24.73 | 24.73 | 24.11 | 24.62 | 25,677 | -0.18(-0.72%) |
Feb 02, 2024 | 24.48 | 24.82 | 24.29 | 24.80 | 7,166 | +0.20(+0.79%) |
Feb 01, 2024 | 24.30 | 24.68 | 24.15 | 24.61 | 11,999 | +0.66(+2.74%) |
Jan 31, 2024 | 24.42 | 24.99 | 23.95 | 23.95 | 10,364 | -0.85(-3.41%) |
Jan 30, 2024 | 25.13 | 25.24 | 24.72 | 24.80 | 3,749 | -0.24(-0.95%) |
Jan 29, 2024 | 24.61 | 25.03 | 24.48 | 25.03 | 12,692 | +0.53(+2.18%) |
Jan 26, 2024 | 24.67 | 24.76 | 24.46 | 24.50 | 8,182 | -0.23(-0.93%) |
Jan 25, 2024 | 25.25 | 25.25 | 24.60 | 24.73 | 20,398 | -0.71(-2.79%) |
Jan 24, 2024 | 25.74 | 25.80 | 25.39 | 25.44 | 40,004 | +0.14(+0.55%) |
Jan 23, 2024 | 25.18 | 25.31 | 25.04 | 25.30 | 9,828 | +0.26(+1.04%) |
Jan 22, 2024 | 25.00 | 25.53 | 24.88 | 25.04 | 11,064 | +0.15(+0.62%) |
Jan 19, 2024 | 24.55 | 24.95 | 24.50 | 24.89 | 8,675 | +0.39(+1.57%) |
Jan 18, 2024 | 24.65 | 24.65 | 24.28 | 24.50 | 4,169 | +0.27(+1.11%) |
Jan 17, 2024 | 24.09 | 24.23 | 23.79 | 24.23 | 7,489 | -0.19(-0.76%) |
Jan 16, 2024 | 24.22 | 24.57 | 24.02 | 24.42 | 8,599 | +0.05(+0.22%) |
Jan 12, 2024 | 24.57 | 24.82 | 24.11 | 24.36 | 7,265 | -0.43(-1.74%) |
Jan 11, 2024 | 24.96 | 25.00 | 24.57 | 24.79 | 8,672 | -0.24(-0.98%) |
Jan 10, 2024 | 25.01 | 25.17 | 24.75 | 25.04 | 8,544 | +0.06(+0.23%) |
Jan 09, 2024 | 24.95 | 25.12 | 24.80 | 24.98 | 10,861 | -0.19(-0.75%) |
Jan 08, 2024 | 24.73 | 25.18 | 24.73 | 25.17 | 17,321 | +0.70(+2.87%) |
Jan 05, 2024 | 24.40 | 24.74 | 24.40 | 24.47 | 5,192 | +0.01(+0.05%) |
Jan 04, 2024 | 24.51 | 24.59 | 24.45 | 24.45 | 5,944 | -0.17(-0.69%) |
Jan 03, 2024 | 25.00 | 25.00 | 24.53 | 24.62 | 14,228 | -0.95(-3.70%) |
Jan 02, 2024 | 25.88 | 25.88 | 25.30 | 25.57 | 12,656 | -0.55(-2.11%) |
Dec 29, 2023 | 26.54 | 26.54 | 25.95 | 26.12 | 18,585 | -0.29(-1.10%) |
Dec 28, 2023 | 26.66 | 26.70 | 26.41 | 26.41 | 7,353 | -0.27(-1.01%) |
Dec 27, 2023 | 26.70 | 26.75 | 26.55 | 26.68 | 18,234 | +0.17(+0.66%) |
Dec 26, 2023 | 26.04 | 26.59 | 26.04 | 26.51 | 7,806 | +0.45(+1.73%) |
Dec 22, 2023 | 26.20 | 26.40 | 25.99 | 26.05 | 5,420 | -0.09(-0.36%) |
Dec 21, 2023 | 25.88 | 26.15 | 25.84 | 26.15 | 5,925 | +0.60(+2.36%) |
Dec 20, 2023 | 26.37 | 26.43 | 25.50 | 25.54 | 14,752 | -0.79(-2.99%) |
Dec 19, 2023 | 25.74 | 26.37 | 25.74 | 26.33 | 10,817 | +0.60(+2.32%) |
Dec 18, 2023 | 25.79 | 25.94 | 25.65 | 25.74 | 17,716 | -0.05(-0.20%) |
Dec 15, 2023 | 25.79 | 25.91 | 25.67 | 25.79 | 10,508 | +0.12(+0.48%) |
Dec 14, 2023 | 25.49 | 25.79 | 25.20 | 25.66 | 57,278 | +0.93(+3.75%) |
Dec 13, 2023 | 23.83 | 24.78 | 23.83 | 24.74 | 13,235 | +0.66(+2.73%) |
Dec 12, 2023 | 24.09 | 24.09 | 23.87 | 24.08 | 14,257 | -0.12(-0.51%) |
Dec 11, 2023 | 24.11 | 24.21 | 23.98 | 24.20 | 36,437 | +0.07(+0.29%) |
Dec 08, 2023 | 23.97 | 24.20 | 23.90 | 24.13 | 6,753 | +0.14(+0.57%) |
Dec 07, 2023 | 23.78 | 23.99 | 23.67 | 23.99 | 13,044 | +0.36(+1.53%) |
Dec 06, 2023 | 23.87 | 24.03 | 23.63 | 23.63 | 5,761 | -0.12(-0.49%) |
Dec 05, 2023 | 23.49 | 23.98 | 23.49 | 23.75 | 4,736 | +0.12(+0.49%) |
Dec 04, 2023 | 23.57 | 23.93 | 23.54 | 23.63 | 12,433 | -0.39(-1.62%) |
Dec 01, 2023 | 23.49 | 24.02 | 23.42 | 24.02 | 22,748 | +0.29(+1.23%) |
Nov 30, 2023 | 23.94 | 23.94 | 23.56 | 23.73 | 6,150 | -0.23(-0.95%) |
Nov 29, 2023 | 23.98 | 24.37 | 23.96 | 23.96 | 7,482 | +0.11(+0.46%) |
Nov 28, 2023 | 23.54 | 23.85 | 23.29 | 23.85 | 8,696 | +0.30(+1.29%) |
Nov 27, 2023 | 23.56 | 23.56 | 23.27 | 23.54 | 5,132 | +0.02(+0.10%) |
Nov 24, 2023 | 23.51 | 23.58 | 23.51 | 23.52 | 3,385 | -0.05(-0.20%) |
Nov 22, 2023 | 23.95 | 23.98 | 23.49 | 23.57 | 10,496 | -0.17(-0.72%) |
Nov 21, 2023 | 23.68 | 23.90 | 23.60 | 23.74 | 6,334 | -0.10(-0.40%) |
Nov 20, 2023 | 23.46 | 23.89 | 23.42 | 23.83 | 12,346 | +0.41(+1.77%) |
Nov 17, 2023 | 23.09 | 23.47 | 22.96 | 23.42 | 16,788 | +0.22(+0.94%) |
Nov 16, 2023 | 23.34 | 23.34 | 23.04 | 23.20 | 15,414 | -0.21(-0.91%) |
Nov 15, 2023 | 23.39 | 23.70 | 23.32 | 23.41 | 35,996 | +0.27(+1.17%) |
Nov 14, 2023 | 22.98 | 23.22 | 22.69 | 23.14 | 17,417 | +1.14(+5.20%) |
Nov 13, 2023 | 21.70 | 22.08 | 21.64 | 22.00 | 10,178 | +0.18(+0.81%) |
Nov 10, 2023 | 21.22 | 21.86 | 21.22 | 21.82 | 11,307 | +0.41(+1.92%) |
Nov 09, 2023 | 21.84 | 21.84 | 21.36 | 21.41 | 8,123 | -0.48(-2.19%) |
Nov 08, 2023 | 21.73 | 21.92 | 21.71 | 21.89 | 4,802 | -0.01(-0.05%) |
Nov 07, 2023 | 21.68 | 21.93 | 21.57 | 21.90 | 6,660 | +0.21(+0.99%) |
Nov 06, 2023 | 21.96 | 22.06 | 21.49 | 21.69 | 13,214 | -0.15(-0.71%) |
Nov 03, 2023 | 21.85 | 21.98 | 21.72 | 21.85 | 7,964 | +0.10(+0.46%) |
Nov 02, 2023 | 21.55 | 21.74 | 21.55 | 21.74 | 13,424 | +0.79(+3.78%) |
Nov 01, 2023 | 20.88 | 20.95 | 20.57 | 20.95 | 10,574 | +0.29(+1.40%) |
Oct 31, 2023 | 20.30 | 20.67 | 20.23 | 20.66 | 8,203 | +0.29(+1.41%) |
Oct 30, 2023 | 20.83 | 20.85 | 20.16 | 20.38 | 12,908 | -0.23(-1.11%) |
Oct 27, 2023 | 20.86 | 20.86 | 20.56 | 20.60 | 15,496 | -0.29(-1.39%) |
Oct 26, 2023 | 21.09 | 21.25 | 20.76 | 20.89 | 11,163 | -0.31(-1.47%) |
Oct 25, 2023 | 21.58 | 21.65 | 21.21 | 21.21 | 9,095 | -0.65(-2.98%) |
Oct 24, 2023 | 21.74 | 21.96 | 21.70 | 21.86 | 10,432 | +0.24(+1.13%) |
Oct 23, 2023 | 21.49 | 21.83 | 21.13 | 21.61 | 13,708 | +0.00(+0.00%) |
Oct 20, 2023 | 21.99 | 22.11 | 21.58 | 21.61 | 53,964 | -0.95(-4.21%) |
Oct 19, 2023 | 23.22 | 23.22 | 22.44 | 22.56 | 23,127 | -0.79(-3.38%) |
Oct 18, 2023 | 23.80 | 23.82 | 23.30 | 23.35 | 8,092 | -0.82(-3.40%) |
Oct 17, 2023 | 23.81 | 24.38 | 23.74 | 24.18 | 2,876 | -0.12(-0.50%) |
Oct 16, 2023 | 24.01 | 24.32 | 23.95 | 24.30 | 9,887 | +0.39(+1.61%) |
Oct 13, 2023 | 24.51 | 24.51 | 23.86 | 23.91 | 8,966 | -0.58(-2.35%) |
Oct 12, 2023 | 24.82 | 24.82 | 24.24 | 24.49 | 16,611 | -0.24(-0.95%) |
Oct 11, 2023 | 24.79 | 24.96 | 24.49 | 24.72 | 12,807 | +0.13(+0.52%) |
Oct 10, 2023 | 24.07 | 24.80 | 24.07 | 24.59 | 12,805 | +0.46(+1.92%) |
Oct 09, 2023 | 23.81 | 24.19 | 23.73 | 24.13 | 12,074 | -0.03(-0.11%) |
Oct 06, 2023 | 23.45 | 24.24 | 23.40 | 24.16 | 10,385 | +0.43(+1.82%) |
Oct 05, 2023 | 23.82 | 23.86 | 23.49 | 23.73 | 6,061 | -0.19(-0.81%) |
Oct 04, 2023 | 23.52 | 23.92 | 23.52 | 23.92 | 9,347 | +0.68(+2.92%) |
Oct 03, 2023 | 23.46 | 23.62 | 23.12 | 23.24 | 14,783 | -0.48(-2.01%) |
Oct 02, 2023 | 23.57 | 23.84 | 23.57 | 23.72 | 8,125 | -0.01(-0.06%) |
Sep 29, 2023 | 23.97 | 23.99 | 23.65 | 23.73 | 11,981 | +0.16(+0.69%) |
Sep 28, 2023 | 23.12 | 23.72 | 23.12 | 23.57 | 8,390 | +0.43(+1.84%) |
Sep 27, 2023 | 23.29 | 23.34 | 22.83 | 23.15 | 13,494 | -0.02(-0.07%) |
Sep 26, 2023 | 23.42 | 23.42 | 23.11 | 23.16 | 26,613 | -0.32(-1.36%) |
Sep 25, 2023 | 23.38 | 23.48 | 23.35 | 23.48 | 11,669 | +0.11(+0.47%) |
Sep 22, 2023 | 24.24 | 24.24 | 23.37 | 23.37 | 23,190 | -0.40(-1.68%) |
Sep 21, 2023 | 24.09 | 24.09 | 23.74 | 23.77 | 19,816 | -0.49(-2.00%) |
Sep 20, 2023 | 24.64 | 24.72 | 24.26 | 24.26 | 12,154 | -0.21(-0.88%) |
Sep 19, 2023 | 24.57 | 24.75 | 24.36 | 24.47 | 12,261 | -0.02(-0.08%) |
Sep 18, 2023 | 24.94 | 24.94 | 24.46 | 24.49 | 17,958 | -0.41(-1.66%) |
Sep 15, 2023 | 25.52 | 25.52 | 24.76 | 24.91 | 23,449 | -0.43(-1.68%) |
Sep 14, 2023 | 25.22 | 25.41 | 25.12 | 25.33 | 9,754 | +0.29(+1.14%) |
Sep 13, 2023 | 25.19 | 25.25 | 24.99 | 25.05 | 14,596 | -0.04(-0.15%) |
Sep 12, 2023 | 25.23 | 25.51 | 25.05 | 25.09 | 14,452 | -0.18(-0.72%) |
Sep 11, 2023 | 25.23 | 25.38 | 24.88 | 25.27 | 18,228 | +0.74(+3.03%) |
Sep 08, 2023 | 24.63 | 24.94 | 24.47 | 24.52 | 11,515 | -0.24(-0.97%) |
Sep 07, 2023 | 24.57 | 24.82 | 24.36 | 24.76 | 14,925 | -0.26(-1.04%) |
Sep 06, 2023 | 25.19 | 25.26 | 24.80 | 25.02 | 14,993 | -0.37(-1.46%) |
Sep 05, 2023 | 25.11 | 25.53 | 25.11 | 25.39 | 12,321 | +0.30(+1.20%) |
Sep 01, 2023 | 25.30 | 25.68 | 24.84 | 25.09 | 70,730 | -0.19(-0.75%) |
Aug 31, 2023 | 25.39 | 25.43 | 25.18 | 25.28 | 25,472 | -0.02(-0.08%) |
Aug 30, 2023 | 25.27 | 25.42 | 25.06 | 25.30 | 19,596 | +0.10(+0.40%) |
Aug 29, 2023 | 24.09 | 25.22 | 24.09 | 25.20 | 29,554 | +0.91(+3.74%) |
Aug 28, 2023 | 24.32 | 24.46 | 24.15 | 24.29 | 19,399 | +0.04(+0.16%) |
Aug 25, 2023 | 23.89 | 24.31 | 23.74 | 24.25 | 39,183 | +0.51(+2.15%) |
Aug 24, 2023 | 24.93 | 25.30 | 23.74 | 23.74 | 37,534 | -0.84(-3.41%) |
Aug 23, 2023 | 24.19 | 24.66 | 24.13 | 24.58 | 65,074 | +0.46(+1.92%) |
Aug 22, 2023 | 24.55 | 24.55 | 24.04 | 24.12 | 28,955 | +0.07(+0.28%) |
Aug 21, 2023 | 23.87 | 24.10 | 23.68 | 24.05 | 35,555 | +0.56(+2.38%) |
Aug 18, 2023 | 23.22 | 23.54 | 23.13 | 23.49 | 67,226 | +0.04(+0.17%) |
Aug 17, 2023 | 23.74 | 23.74 | 23.44 | 23.45 | 64,761 | -0.34(-1.41%) |
Aug 16, 2023 | 24.00 | 24.23 | 23.78 | 23.79 | 21,360 | -0.39(-1.63%) |
Aug 15, 2023 | 24.65 | 24.68 | 24.18 | 24.18 | 24,427 | -0.52(-2.10%) |
Aug 14, 2023 | 24.34 | 24.70 | 24.16 | 24.70 | 16,597 | +0.26(+1.06%) |
Aug 11, 2023 | 24.57 | 24.57 | 24.36 | 24.44 | 36,698 | -0.36(-1.45%) |
Aug 10, 2023 | 24.84 | 25.33 | 24.69 | 24.80 | 12,476 | +0.08(+0.32%) |
Aug 09, 2023 | 25.31 | 25.31 | 24.70 | 24.72 | 18,380 | -0.48(-1.91%) |
Aug 08, 2023 | 25.00 | 25.23 | 24.85 | 25.21 | 25,864 | -0.16(-0.62%) |
Aug 07, 2023 | 25.45 | 25.58 | 25.08 | 25.36 | 18,047 | -0.13(-0.51%) |
Aug 04, 2023 | 25.99 | 26.01 | 25.45 | 25.49 | 29,817 | -0.34(-1.32%) |
Aug 03, 2023 | 25.97 | 26.00 | 25.71 | 25.83 | 22,877 | -0.22(-0.84%) |
Aug 02, 2023 | 26.79 | 26.79 | 25.81 | 26.05 | 70,033 | -1.11(-4.09%) |
Aug 01, 2023 | 27.38 | 27.38 | 27.09 | 27.16 | 25,365 | -0.26(-0.94%) |
Jul 31, 2023 | 27.66 | 27.66 | 27.33 | 27.42 | 22,219 | +0.06(+0.24%) |
Jul 28, 2023 | 27.06 | 27.38 | 26.91 | 27.36 | 40,506 | +0.29(+1.05%) |
Jul 27, 2023 | 27.87 | 27.87 | 26.99 | 27.07 | 25,470 | -0.35(-1.28%) |
Jul 26, 2023 | 27.56 | 27.60 | 27.16 | 27.42 | 21,780 | -0.18(-0.65%) |
Jul 25, 2023 | 27.96 | 27.96 | 27.60 | 27.60 | 20,808 | +0.04(+0.15%) |
Jul 24, 2023 | 27.39 | 27.65 | 27.24 | 27.56 | 16,458 | +0.26(+0.95%) |
Jul 21, 2023 | 27.88 | 27.88 | 27.11 | 27.30 | 31,609 | -0.06(-0.22%) |
Jul 20, 2023 | 28.00 | 28.10 | 27.29 | 27.36 | 55,279 | -1.38(-4.80%) |
Jul 19, 2023 | 28.68 | 29.16 | 28.66 | 28.74 | 43,568 | -0.04(-0.14%) |
Jul 18, 2023 | 28.97 | 28.97 | 28.43 | 28.78 | 42,610 | -0.05(-0.17%) |
Jul 17, 2023 | 28.09 | 28.88 | 28.09 | 28.83 | 51,704 | +0.75(+2.67%) |
Jul 14, 2023 | 28.19 | 28.38 | 27.98 | 28.08 | 35,923 | -0.16(-0.57%) |
Jul 13, 2023 | 28.29 | 28.29 | 27.99 | 28.24 | 51,884 | +0.45(+1.62%) |
Jul 12, 2023 | 27.88 | 27.90 | 27.64 | 27.79 | 40,752 | +0.51(+1.87%) |
Jul 11, 2023 | 27.32 | 27.32 | 27.01 | 27.28 | 15,649 | +0.27(+1.01%) |
Jul 10, 2023 | 27.19 | 27.19 | 26.67 | 27.01 | 16,600 | +0.08(+0.28%) |
Jul 07, 2023 | 26.70 | 27.27 | 26.70 | 26.93 | 16,404 | +0.05(+0.19%) |
Jul 06, 2023 | 27.15 | 27.15 | 26.55 | 26.88 | 23,080 | -0.46(-1.69%) |
Jul 05, 2023 | 27.51 | 27.51 | 27.22 | 27.35 | 24,229 | -0.14(-0.53%) |
Jul 03, 2023 | 27.49 | 27.68 | 27.34 | 27.49 | 19,275 | +0.51(+1.88%) |
Jun 30, 2023 | 26.98 | 27.06 | 26.76 | 26.98 | 22,085 | +0.54(+2.05%) |
Jun 29, 2023 | 26.83 | 26.83 | 26.41 | 26.44 | 11,465 | -0.06(-0.24%) |
Jun 28, 2023 | 26.41 | 26.69 | 26.22 | 26.51 | 22,533 | +0.21(+0.78%) |
Jun 27, 2023 | 26.04 | 26.30 | 25.79 | 26.30 | 10,150 | +0.66(+2.59%) |
Jun 26, 2023 | 25.95 | 26.39 | 25.61 | 25.64 | 35,703 | -0.52(-1.98%) |
Jun 23, 2023 | 26.00 | 26.38 | 25.99 | 26.15 | 30,980 | -0.39(-1.47%) |
Jun 22, 2023 | 26.37 | 26.56 | 26.07 | 26.54 | 26,854 | +0.02(+0.08%) |
Jun 21, 2023 | 27.34 | 27.38 | 26.50 | 26.52 | 37,516 | -0.84(-3.09%) |
Jun 20, 2023 | 27.34 | 27.41 | 26.91 | 27.37 | 30,556 | +0.08(+0.27%) |
Jun 16, 2023 | 27.77 | 27.77 | 27.12 | 27.29 | 31,759 | -0.05(-0.18%) |
Jun 15, 2023 | 27.19 | 27.46 | 26.83 | 27.34 | 43,881 | +0.09(+0.33%) |
Jun 14, 2023 | 27.36 | 27.40 | 26.78 | 27.25 | 115,992 | +0.05(+0.18%) |
Jun 13, 2023 | 27.19 | 27.23 | 26.86 | 27.20 | 100,970 | +0.52(+1.94%) |
Jun 12, 2023 | 26.47 | 26.73 | 26.27 | 26.69 | 49,251 | +0.49(+1.88%) |
Jun 09, 2023 | 26.71 | 26.71 | 26.16 | 26.19 | 65,602 | +0.29(+1.11%) |
Jun 08, 2023 | 25.57 | 25.93 | 25.39 | 25.91 | 18,855 | +0.48(+1.87%) |
Jun 07, 2023 | 25.64 | 26.06 | 25.39 | 25.43 | 32,625 | -0.10(-0.39%) |
Jun 06, 2023 | 25.39 | 25.61 | 25.09 | 25.53 | 20,254 | +0.26(+1.03%) |
Jun 05, 2023 | 25.37 | 25.55 | 25.19 | 25.27 | 29,332 | +0.13(+0.50%) |
Jun 02, 2023 | 25.98 | 25.98 | 25.08 | 25.14 | 37,080 | +0.27(+1.08%) |