Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.18 | 23.52 | 22.94 | 23.23 | 122,233 | +0.05(+0.22%) |
May 30, 2024 | 23.11 | 23.30 | 22.94 | 23.18 | 83,670 | +0.28(+1.22%) |
May 29, 2024 | 23.11 | 23.42 | 22.87 | 22.90 | 51,394 | -0.43(-1.84%) |
May 28, 2024 | 23.73 | 23.76 | 23.24 | 23.33 | 45,249 | -0.28(-1.19%) |
May 24, 2024 | 23.47 | 23.79 | 23.37 | 23.61 | 42,610 | +0.29(+1.24%) |
May 23, 2024 | 23.59 | 23.69 | 23.11 | 23.32 | 72,230 | -0.24(-1.02%) |
May 22, 2024 | 23.62 | 23.80 | 23.36 | 23.56 | 76,454 | -0.19(-0.80%) |
May 21, 2024 | 24.09 | 24.14 | 23.65 | 23.75 | 37,866 | -0.49(-2.02%) |
May 20, 2024 | 23.82 | 24.45 | 23.73 | 24.24 | 76,264 | +0.47(+1.98%) |
May 17, 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 50,067 | -0.05(-0.21%) |
May 16, 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 82,231 | -0.33(-1.37%) |
May 15, 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 120,879 | +0.25(+1.05%) |
May 14, 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 170,360 | +0.87(+3.78%) |
May 13, 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 102,532 | -0.38(-1.62%) |
May 10, 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 343,225 | +2.27(+10.74%) |
May 09, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 43,333 | +0.12(+0.57%) |
May 08, 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 46,486 | -0.17(-0.80%) |
May 07, 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 68,146 | -0.15(-0.70%) |
May 06, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 78,528 | +0.07(+0.33%) |
May 03, 2024 | 21.21 | 21.53 | 21.14 | 21.27 | 60,406 | +0.29(+1.38%) |
May 02, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 68,498 | +0.39(+1.89%) |
May 01, 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 54,373 | +0.22(+1.08%) |
Apr 30, 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 32,513 | -0.28(-1.36%) |
Apr 29, 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 44,930 | +0.35(+1.72%) |
Apr 26, 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 38,292 | +0.22(+1.10%) |
Apr 25, 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 59,537 | -0.13(-0.64%) |
Apr 24, 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 77,961 | +0.16(+0.80%) |
Apr 23, 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 54,453 | +0.30(+1.52%) |
Apr 22, 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 92,340 | -0.24(-1.20%) |
Apr 19, 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 107,435 | +0.40(+2.04%) |
Apr 18, 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 107,700 | -0.19(-0.96%) |
Apr 17, 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 111,699 | -0.14(-0.70%) |
Apr 16, 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 84,671 | -0.20(-0.99%) |
Apr 15, 2024 | 20.18 | 20.50 | 19.97 | 20.12 | 83,001 | -0.21(-1.03%) |
Apr 12, 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 63,284 | +0.04(+0.20%) |
Apr 11, 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 83,658 | -0.12(-0.59%) |
Apr 10, 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 95,842 | -0.84(-3.95%) |
Apr 09, 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 57,854 | -0.01(-0.05%) |
Apr 08, 2024 | 21.13 | 21.39 | 21.11 | 21.26 | 45,540 | +0.12(+0.57%) |
Apr 05, 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 65,143 | +0.28(+1.34%) |
Apr 04, 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 74,414 | -0.12(-0.57%) |
Apr 03, 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 98,436 | -0.01(-0.05%) |
Apr 02, 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 95,663 | -0.23(-1.08%) |
Apr 01, 2024 | 21.70 | 21.70 | 21.09 | 21.22 | 64,568 | -0.30(-1.39%) |
Mar 28, 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 119,719 | +0.67(+3.21%) |
Mar 27, 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 118,420 | +1.05(+5.30%) |
Mar 26, 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 173,585 | +0.11(+0.53%) |
Mar 25, 2024 | 19.97 | 20.52 | 19.66 | 19.70 | 196,974 | -0.09(-0.43%) |
Mar 22, 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 107,006 | -1.08(-5.18%) |
Mar 21, 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 185,727 | -0.21(-1.00%) |
Mar 20, 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 112,362 | -0.16(-0.75%) |
Mar 19, 2024 | 22.92 | 22.92 | 20.39 | 21.23 | 205,948 | -0.03(-0.14%) |
Mar 18, 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 323,833 | -3.93(-15.60%) |
Mar 15, 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 153,139 | +0.18(+0.72%) |
Mar 14, 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 40,105 | -0.25(-0.99%) |
Mar 13, 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 31,217 | +0.23(+0.92%) |
Mar 12, 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 41,264 | +0.03(+0.12%) |
Mar 11, 2024 | 25.40 | 25.58 | 24.84 | 25.00 | 32,190 | -0.38(-1.50%) |
Mar 08, 2024 | 25.54 | 25.79 | 25.21 | 25.38 | 22,388 | +0.13(+0.51%) |
Mar 07, 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 17,810 | +0.10(+0.40%) |
Mar 06, 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 15,058 | +0.28(+1.13%) |
Mar 05, 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 28,790 | -0.67(-2.62%) |
Mar 04, 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 61,773 | -0.06(-0.23%) |
Mar 01, 2024 | 25.63 | 26.03 | 25.39 | 25.60 | 19,092 | -0.12(-0.47%) |
Feb 29, 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 22,105 | +0.38(+1.50%) |
Feb 28, 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 19,261 | +0.00(+0.00%) |
Feb 27, 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 23,495 | +0.17(+0.68%) |
Feb 26, 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 63,803 | -0.32(-1.26%) |
Feb 23, 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 29,408 | +0.41(+1.63%) |
Feb 22, 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 30,932 | -0.03(-0.12%) |
Feb 21, 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 32,156 | -0.11(-0.44%) |
Feb 20, 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 78,090 | +0.16(+0.64%) |
Feb 16, 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 262,879 | -0.27(-1.07%) |
Feb 15, 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 64,677 | +0.13(+0.52%) |
Feb 14, 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 87,410 | +0.28(+1.12%) |
Feb 13, 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 75,034 | -1.17(-4.48%) |
Feb 12, 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 78,876 | +0.66(+2.60%) |
Feb 09, 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 49,336 | +0.17(+0.67%) |
Feb 08, 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 87,522 | +0.47(+1.90%) |
Feb 07, 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 30,217 | -0.20(-0.80%) |
Feb 06, 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 32,415 | +0.50(+2.04%) |
Feb 05, 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 77,051 | -0.10(-0.41%) |
Feb 02, 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 37,553 | +0.40(+1.65%) |
Feb 01, 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24,596 | +0.56(+2.37%) |
Jan 31, 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 31,821 | -0.55(-2.27%) |
Jan 30, 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 18,728 | +0.28(+1.17%) |
Jan 29, 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 78,288 | -0.44(-1.81%) |
Jan 26, 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 20,749 | +0.35(+1.46%) |
Jan 25, 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 30,107 | +0.77(+3.32%) |
Jan 24, 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 25,560 | -0.34(-1.44%) |
Jan 23, 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 36,921 | -0.23(-0.97%) |
Jan 22, 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 66,987 | +0.55(+2.37%) |
Jan 19, 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 19,642 | +0.22(+0.96%) |
Jan 18, 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 21,527 | +0.13(+0.57%) |
Jan 17, 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 33,183 | -0.31(-1.34%) |
Jan 16, 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 57,734 | -0.65(-2.73%) |
Jan 12, 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 32,111 | +0.17(+0.72%) |
Jan 11, 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 22,950 | +0.06(+0.25%) |
Jan 10, 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 37,793 | -0.24(-1.01%) |
Jan 09, 2024 | 23.35 | 24.01 | 23.21 | 23.86 | 72,859 | +0.25(+1.06%) |
Jan 08, 2024 | 23.89 | 24.07 | 23.25 | 23.61 | 53,891 | -0.52(-2.15%) |
Jan 05, 2024 | 24.27 | 24.44 | 24.02 | 24.13 | 42,200 | -0.14(-0.58%) |
Jan 04, 2024 | 23.89 | 24.41 | 23.78 | 24.27 | 41,965 | +0.38(+1.59%) |
Jan 03, 2024 | 24.71 | 24.97 | 23.84 | 23.89 | 66,057 | -0.86(-3.47%) |
Jan 02, 2024 | 24.90 | 25.00 | 23.83 | 24.75 | 85,070 | -0.47(-1.86%) |
Dec 29, 2023 | 24.00 | 25.46 | 23.79 | 25.22 | 136,458 | +1.04(+4.30%) |
Dec 28, 2023 | 24.40 | 24.60 | 23.94 | 24.18 | 25,410 | -0.22(-0.90%) |
Dec 27, 2023 | 24.49 | 24.72 | 24.20 | 24.40 | 39,676 | -0.28(-1.13%) |
Dec 26, 2023 | 24.41 | 25.27 | 23.79 | 24.68 | 103,884 | +0.20(+0.82%) |
Dec 22, 2023 | 24.48 | 24.99 | 24.00 | 24.48 | 97,685 | +0.26(+1.07%) |
Dec 21, 2023 | 24.85 | 24.85 | 24.07 | 24.22 | 33,825 | -0.52(-2.10%) |
Dec 20, 2023 | 24.25 | 25.73 | 24.25 | 24.74 | 117,279 | +0.30(+1.23%) |
Dec 19, 2023 | 24.49 | 24.76 | 24.17 | 24.44 | 222,496 | +0.17(+0.70%) |
Dec 18, 2023 | 24.99 | 24.99 | 23.94 | 24.27 | 72,372 | -0.37(-1.50%) |
Dec 15, 2023 | 24.55 | 24.67 | 24.24 | 24.64 | 108,565 | +0.34(+1.40%) |
Dec 14, 2023 | 23.18 | 24.30 | 23.17 | 24.30 | 79,537 | +1.32(+5.74%) |
Dec 13, 2023 | 22.59 | 23.17 | 22.27 | 22.98 | 68,135 | +0.46(+2.04%) |
Dec 12, 2023 | 22.77 | 22.89 | 22.30 | 22.52 | 29,023 | -0.24(-1.05%) |
Dec 11, 2023 | 22.68 | 22.99 | 22.41 | 22.76 | 54,894 | -0.05(-0.22%) |
Dec 08, 2023 | 22.86 | 22.88 | 22.51 | 22.81 | 19,063 | +0.08(+0.35%) |
Dec 07, 2023 | 22.40 | 22.86 | 22.35 | 22.73 | 31,362 | +0.06(+0.26%) |
Dec 06, 2023 | 22.85 | 23.21 | 22.38 | 22.67 | 24,655 | +0.13(+0.58%) |
Dec 05, 2023 | 22.61 | 22.91 | 22.31 | 22.54 | 23,819 | -0.25(-1.10%) |
Dec 04, 2023 | 23.40 | 23.40 | 22.52 | 22.79 | 30,769 | -0.47(-2.02%) |
Dec 01, 2023 | 22.25 | 23.63 | 22.25 | 23.26 | 61,311 | +0.86(+3.84%) |
Nov 30, 2023 | 22.59 | 22.64 | 22.37 | 22.40 | 34,149 | -0.10(-0.44%) |
Nov 29, 2023 | 22.27 | 22.59 | 22.08 | 22.50 | 28,691 | +0.20(+0.90%) |
Nov 28, 2023 | 22.41 | 22.59 | 22.19 | 22.30 | 15,600 | -0.22(-0.98%) |
Nov 27, 2023 | 23.07 | 23.07 | 22.40 | 22.52 | 21,119 | -0.47(-2.04%) |
Nov 24, 2023 | 23.00 | 23.11 | 22.81 | 22.99 | 14,637 | +0.15(+0.66%) |
Nov 22, 2023 | 22.69 | 22.97 | 22.67 | 22.84 | 24,045 | +0.46(+2.06%) |
Nov 21, 2023 | 22.03 | 22.73 | 22.03 | 22.38 | 13,427 | +0.30(+1.36%) |
Nov 20, 2023 | 22.34 | 22.34 | 21.71 | 22.08 | 41,941 | -0.16(-0.72%) |
Nov 17, 2023 | 22.77 | 22.77 | 21.57 | 22.24 | 36,864 | -0.43(-1.90%) |
Nov 16, 2023 | 22.89 | 23.31 | 22.42 | 22.67 | 38,238 | -0.44(-1.90%) |
Nov 15, 2023 | 23.44 | 23.77 | 22.64 | 23.11 | 49,520 | -0.18(-0.77%) |
Nov 14, 2023 | 21.46 | 23.39 | 21.46 | 23.29 | 57,262 | +2.11(+9.96%) |
Nov 13, 2023 | 22.09 | 22.25 | 21.18 | 21.18 | 37,713 | -1.07(-4.81%) |
Nov 10, 2023 | 19.10 | 22.86 | 18.00 | 22.25 | 131,915 | +3.80(+20.60%) |
Nov 09, 2023 | 18.57 | 18.59 | 18.14 | 18.45 | 19,242 | -0.24(-1.28%) |
Nov 08, 2023 | 18.95 | 18.98 | 18.18 | 18.69 | 21,597 | -0.12(-0.64%) |
Nov 07, 2023 | 18.54 | 18.90 | 18.54 | 18.81 | 11,309 | +0.19(+1.02%) |
Nov 06, 2023 | 19.32 | 19.32 | 18.33 | 18.62 | 29,711 | -0.89(-4.56%) |
Nov 03, 2023 | 19.18 | 19.75 | 19.06 | 19.51 | 30,506 | +0.84(+4.50%) |
Nov 02, 2023 | 18.89 | 19.77 | 18.56 | 18.67 | 32,048 | +0.33(+1.80%) |
Nov 01, 2023 | 18.34 | 18.42 | 18.12 | 18.34 | 14,754 | -0.17(-0.92%) |
Oct 31, 2023 | 18.61 | 19.05 | 18.24 | 18.51 | 33,344 | +0.48(+2.66%) |
Oct 30, 2023 | 18.33 | 18.37 | 17.67 | 18.03 | 41,338 | -0.20(-1.10%) |
Oct 27, 2023 | 18.24 | 18.63 | 18.00 | 18.23 | 26,879 | -0.09(-0.49%) |
Oct 26, 2023 | 18.20 | 18.64 | 18.20 | 18.32 | 23,615 | +0.12(+0.66%) |
Oct 25, 2023 | 18.06 | 18.25 | 17.94 | 18.20 | 33,813 | +0.04(+0.22%) |
Oct 24, 2023 | 18.17 | 18.24 | 18.09 | 18.16 | 25,034 | -0.01(-0.06%) |
Oct 23, 2023 | 18.48 | 18.48 | 18.15 | 18.17 | 23,993 | -0.46(-2.47%) |
Oct 20, 2023 | 19.10 | 19.18 | 18.53 | 18.63 | 25,462 | -0.47(-2.46%) |
Oct 19, 2023 | 19.00 | 19.33 | 18.99 | 19.10 | 27,201 | -0.05(-0.26%) |
Oct 18, 2023 | 19.10 | 19.17 | 18.88 | 19.15 | 21,953 | -0.09(-0.47%) |
Oct 17, 2023 | 18.96 | 19.65 | 18.96 | 19.24 | 20,091 | +0.27(+1.42%) |
Oct 16, 2023 | 18.87 | 19.11 | 18.61 | 18.97 | 61,747 | +0.19(+1.01%) |
Oct 13, 2023 | 19.00 | 19.10 | 18.75 | 18.78 | 11,526 | -0.27(-1.42%) |
Oct 12, 2023 | 18.69 | 19.35 | 18.43 | 19.05 | 42,764 | -0.18(-0.91%) |
Oct 11, 2023 | 19.61 | 19.61 | 18.95 | 19.23 | 23,150 | -0.17(-0.90%) |
Oct 10, 2023 | 19.15 | 19.57 | 19.15 | 19.40 | 21,044 | +0.18(+0.94%) |
Oct 09, 2023 | 18.72 | 19.27 | 18.37 | 19.22 | 82,199 | +0.41(+2.18%) |
Oct 06, 2023 | 18.73 | 19.00 | 18.55 | 18.81 | 67,931 | +0.10(+0.53%) |
Oct 05, 2023 | 18.77 | 19.04 | 18.67 | 18.71 | 60,086 | -0.16(-0.85%) |
Oct 04, 2023 | 18.74 | 19.05 | 18.74 | 18.87 | 30,261 | +0.04(+0.21%) |
Oct 03, 2023 | 18.90 | 18.90 | 18.42 | 18.83 | 47,454 | -0.19(-1.00%) |
Oct 02, 2023 | 19.35 | 19.36 | 18.83 | 19.02 | 27,510 | -0.39(-2.01%) |
Sep 29, 2023 | 19.75 | 19.82 | 19.36 | 19.41 | 52,385 | -0.43(-2.17%) |
Sep 28, 2023 | 19.70 | 19.99 | 19.66 | 19.84 | 37,110 | +0.19(+0.97%) |
Sep 27, 2023 | 19.72 | 20.25 | 19.50 | 19.65 | 22,687 | +0.07(+0.36%) |
Sep 26, 2023 | 19.76 | 19.90 | 19.55 | 19.58 | 41,578 | -0.26(-1.31%) |
Sep 25, 2023 | 20.26 | 19.91 | 19.54 | 19.84 | 35,951 | -0.46(-2.27%) |
Sep 22, 2023 | 20.22 | 20.50 | 20.03 | 20.30 | 29,719 | +0.05(+0.25%) |
Sep 21, 2023 | 20.20 | 20.31 | 19.75 | 20.25 | 37,218 | -0.09(-0.44%) |
Sep 20, 2023 | 20.64 | 20.98 | 20.31 | 20.34 | 22,134 | -0.27(-1.31%) |
Sep 19, 2023 | 20.70 | 20.82 | 20.47 | 20.61 | 32,042 | -0.09(-0.43%) |
Sep 18, 2023 | 21.24 | 21.41 | 20.61 | 20.70 | 74,200 | -0.41(-1.94%) |
Sep 15, 2023 | 21.78 | 21.79 | 21.02 | 21.11 | 223,695 | -0.54(-2.49%) |
Sep 14, 2023 | 21.30 | 21.74 | 21.30 | 21.65 | 43,621 | +0.59(+2.80%) |
Sep 13, 2023 | 20.72 | 21.20 | 20.54 | 21.06 | 46,997 | +0.27(+1.30%) |
Sep 12, 2023 | 20.48 | 21.45 | 20.48 | 20.79 | 42,186 | +0.20(+0.97%) |
Sep 11, 2023 | 21.21 | 21.51 | 20.50 | 20.59 | 61,421 | -0.38(-1.81%) |
Sep 08, 2023 | 21.37 | 21.56 | 20.77 | 20.97 | 23,217 | -0.30(-1.41%) |
Sep 07, 2023 | 21.29 | 21.43 | 21.04 | 21.27 | 42,577 | +0.01(+0.05%) |
Sep 06, 2023 | 21.41 | 21.57 | 21.01 | 21.26 | 35,563 | -0.32(-1.48%) |
Sep 05, 2023 | 22.89 | 22.89 | 21.50 | 21.58 | 52,245 | -1.44(-6.26%) |
Sep 01, 2023 | 22.79 | 23.29 | 22.79 | 23.02 | 45,320 | +0.35(+1.54%) |
Aug 31, 2023 | 22.56 | 22.82 | 22.47 | 22.67 | 66,623 | +0.06(+0.27%) |
Aug 30, 2023 | 22.01 | 22.62 | 21.76 | 22.61 | 45,706 | +0.46(+2.08%) |
Aug 29, 2023 | 21.20 | 22.21 | 21.08 | 22.15 | 50,273 | +0.89(+4.19%) |
Aug 28, 2023 | 21.24 | 21.35 | 20.85 | 21.26 | 93,269 | +0.11(+0.52%) |
Aug 25, 2023 | 21.29 | 21.58 | 20.68 | 21.15 | 34,611 | -0.08(-0.38%) |
Aug 24, 2023 | 21.12 | 21.47 | 21.10 | 21.23 | 30,127 | +0.10(+0.47%) |
Aug 23, 2023 | 20.49 | 21.30 | 20.49 | 21.13 | 73,809 | +0.74(+3.63%) |
Aug 22, 2023 | 20.64 | 20.82 | 20.29 | 20.39 | 32,744 | -0.09(-0.42%) |
Aug 21, 2023 | 21.16 | 21.23 | 20.43 | 20.48 | 50,658 | -0.74(-3.51%) |
Aug 18, 2023 | 20.98 | 21.42 | 20.98 | 21.22 | 58,507 | +0.21(+1.00%) |
Aug 17, 2023 | 21.00 | 21.14 | 20.91 | 21.01 | 52,781 | -0.01(-0.05%) |
Aug 16, 2023 | 21.49 | 21.63 | 21.01 | 21.02 | 42,777 | -0.40(-1.87%) |
Aug 15, 2023 | 21.26 | 21.62 | 21.10 | 21.42 | 24,081 | +0.16(+0.75%) |
Aug 14, 2023 | 21.73 | 21.86 | 21.25 | 21.26 | 36,880 | -0.66(-3.01%) |
Aug 11, 2023 | 21.79 | 22.09 | 21.74 | 21.92 | 34,062 | +0.01(+0.05%) |
Aug 10, 2023 | 22.36 | 22.58 | 21.30 | 21.91 | 76,882 | -0.39(-1.75%) |
Aug 09, 2023 | 22.47 | 22.47 | 21.86 | 22.30 | 63,948 | -0.18(-0.80%) |
Aug 08, 2023 | 22.39 | 22.54 | 22.23 | 22.48 | 44,710 | +0.03(+0.13%) |
Aug 07, 2023 | 23.03 | 23.23 | 22.34 | 22.45 | 69,889 | -0.53(-2.31%) |
Aug 04, 2023 | 22.49 | 23.12 | 22.25 | 22.98 | 93,133 | +0.50(+2.22%) |
Aug 03, 2023 | 23.48 | 23.48 | 22.25 | 22.48 | 39,442 | -0.99(-4.22%) |
Aug 02, 2023 | 23.50 | 23.58 | 23.37 | 23.47 | 39,475 | -0.13(-0.55%) |
Aug 01, 2023 | 23.79 | 23.79 | 23.25 | 23.60 | 52,159 | -0.12(-0.51%) |
Jul 31, 2023 | 23.83 | 23.95 | 23.08 | 23.72 | 72,880 | +0.02(+0.11%) |
Jul 28, 2023 | 23.96 | 24.12 | 23.70 | 23.70 | 40,940 | -0.05(-0.23%) |
Jul 27, 2023 | 24.16 | 24.16 | 23.61 | 23.75 | 25,484 | -0.20(-0.84%) |
Jul 26, 2023 | 23.72 | 24.14 | 23.64 | 23.95 | 19,774 | +0.15(+0.63%) |
Jul 25, 2023 | 23.47 | 23.83 | 23.33 | 23.80 | 38,539 | +0.33(+1.41%) |
Jul 24, 2023 | 23.75 | 23.95 | 23.36 | 23.47 | 39,248 | -0.40(-1.68%) |
Jul 21, 2023 | 24.25 | 24.40 | 23.59 | 23.87 | 44,241 | -0.18(-0.75%) |
Jul 20, 2023 | 24.88 | 25.30 | 24.00 | 24.05 | 67,328 | -0.89(-3.57%) |
Jul 19, 2023 | 24.37 | 25.13 | 24.16 | 24.94 | 44,957 | -0.03(-0.12%) |
Jul 18, 2023 | 24.31 | 25.07 | 24.00 | 24.97 | 108,674 | +0.43(+1.75%) |
Jul 17, 2023 | 23.87 | 24.91 | 23.72 | 24.54 | 101,788 | +0.67(+2.81%) |
Jul 14, 2023 | 23.43 | 24.96 | 23.43 | 23.87 | 142,881 | +0.57(+2.45%) |
Jul 13, 2023 | 22.80 | 23.43 | 22.62 | 23.30 | 70,580 | +0.54(+2.37%) |
Jul 12, 2023 | 22.75 | 22.89 | 22.53 | 22.76 | 60,602 | +0.09(+0.40%) |
Jul 11, 2023 | 22.24 | 22.89 | 22.24 | 22.67 | 34,845 | -0.13(-0.57%) |
Jul 10, 2023 | 22.55 | 22.88 | 22.35 | 22.80 | 42,727 | +0.13(+0.57%) |
Jul 07, 2023 | 22.35 | 22.90 | 22.35 | 22.67 | 55,478 | +0.29(+1.30%) |
Jul 06, 2023 | 22.73 | 22.95 | 21.93 | 22.38 | 64,055 | -0.42(-1.84%) |
Jul 05, 2023 | 23.15 | 23.15 | 22.75 | 22.80 | 57,883 | -0.32(-1.38%) |
Jul 03, 2023 | 22.99 | 23.25 | 22.75 | 23.12 | 34,843 | -0.07(-0.30%) |
Jun 30, 2023 | 23.55 | 23.55 | 22.90 | 23.19 | 60,195 | -0.41(-1.74%) |
Jun 29, 2023 | 22.98 | 24.00 | 22.98 | 23.60 | 43,663 | +0.53(+2.30%) |
Jun 28, 2023 | 22.76 | 23.17 | 22.49 | 23.07 | 38,714 | +0.42(+1.85%) |
Jun 27, 2023 | 22.43 | 22.81 | 22.43 | 22.65 | 31,660 | +0.33(+1.50%) |
Jun 26, 2023 | 22.14 | 22.56 | 22.14 | 22.32 | 43,459 | +0.05(+0.20%) |
Jun 23, 2023 | 22.38 | 22.57 | 22.00 | 22.27 | 147,293 | -0.35(-1.55%) |
Jun 22, 2023 | 22.22 | 22.70 | 22.13 | 22.62 | 36,215 | +0.38(+1.71%) |
Jun 21, 2023 | 21.32 | 22.24 | 21.32 | 22.24 | 50,205 | +0.66(+3.06%) |
Jun 20, 2023 | 21.15 | 21.58 | 20.93 | 21.58 | 29,475 | +0.55(+2.62%) |
Jun 16, 2023 | 21.74 | 21.74 | 20.75 | 21.03 | 55,791 | -0.48(-2.23%) |