Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.89 | 25.90 | 25.16 | 25.55 | 1,483,362 | -0.15(-0.58%) |
May 23, 2024 | 26.04 | 26.12 | 25.10 | 25.70 | 2,067,543 | -0.68(-2.58%) |
May 22, 2024 | 26.38 | 26.88 | 25.70 | 26.38 | 1,411,065 | +0.07(+0.27%) |
May 21, 2024 | 26.85 | 26.85 | 25.92 | 26.31 | 1,549,408 | -0.60(-2.23%) |
May 20, 2024 | 27.38 | 27.70 | 26.83 | 26.91 | 1,203,630 | -0.64(-2.32%) |
May 17, 2024 | 27.82 | 28.42 | 27.44 | 27.55 | 1,437,547 | -0.26(-0.93%) |
May 16, 2024 | 28.77 | 28.77 | 27.18 | 27.81 | 1,740,822 | -0.96(-3.34%) |
May 15, 2024 | 29.22 | 29.32 | 28.62 | 28.77 | 1,782,753 | -0.07(-0.24%) |
May 14, 2024 | 28.22 | 29.19 | 27.50 | 28.84 | 2,758,695 | +0.73(+2.60%) |
May 13, 2024 | 28.85 | 29.27 | 26.63 | 28.11 | 7,632,558 | -4.92(-14.90%) |
May 10, 2024 | 35.92 | 35.92 | 33.02 | 33.03 | 3,321,877 | -2.78(-7.76%) |
May 09, 2024 | 35.71 | 36.11 | 35.03 | 35.81 | 708,752 | +0.31(+0.87%) |
May 08, 2024 | 36.28 | 36.34 | 35.34 | 35.50 | 1,059,280 | -0.97(-2.66%) |
May 07, 2024 | 36.74 | 37.24 | 36.25 | 36.47 | 778,202 | +0.13(+0.36%) |
May 06, 2024 | 35.17 | 36.63 | 34.92 | 36.34 | 1,342,195 | -1.07(-2.86%) |
May 03, 2024 | 37.34 | 37.47 | 36.75 | 37.41 | 560,477 | +0.76(+2.07%) |
May 02, 2024 | 37.67 | 37.67 | 36.36 | 36.65 | 1,018,293 | -0.49(-1.32%) |
May 01, 2024 | 36.75 | 37.84 | 36.40 | 37.14 | 475,905 | +0.55(+1.50%) |
Apr 30, 2024 | 36.98 | 37.36 | 36.29 | 36.59 | 1,004,915 | -0.95(-2.53%) |
Apr 29, 2024 | 36.58 | 38.03 | 36.55 | 37.54 | 488,492 | +1.19(+3.27%) |
Apr 26, 2024 | 36.27 | 37.07 | 36.13 | 36.35 | 413,403 | +0.00(+0.00%) |
Apr 25, 2024 | 36.84 | 36.84 | 36.13 | 36.35 | 1,051,205 | -0.90(-2.42%) |
Apr 24, 2024 | 36.79 | 37.93 | 36.20 | 37.25 | 909,018 | +0.31(+0.84%) |
Apr 23, 2024 | 35.82 | 37.55 | 35.58 | 36.94 | 933,163 | +1.42(+4.00%) |
Apr 22, 2024 | 35.83 | 36.15 | 35.13 | 35.52 | 1,054,172 | +0.02(+0.06%) |
Apr 19, 2024 | 35.88 | 36.28 | 35.30 | 35.50 | 1,111,056 | -0.50(-1.39%) |
Apr 18, 2024 | 36.38 | 36.80 | 35.83 | 36.00 | 675,276 | -0.51(-1.40%) |
Apr 17, 2024 | 37.30 | 37.56 | 36.04 | 36.51 | 734,790 | -0.30(-0.81%) |
Apr 16, 2024 | 37.93 | 37.93 | 36.65 | 36.81 | 868,064 | -1.23(-3.23%) |
Apr 15, 2024 | 39.22 | 39.48 | 37.60 | 38.04 | 1,311,130 | -1.01(-2.59%) |
Apr 12, 2024 | 39.00 | 39.19 | 38.59 | 39.05 | 1,012,476 | -0.24(-0.61%) |
Apr 11, 2024 | 39.19 | 39.44 | 38.24 | 39.29 | 732,458 | +0.24(+0.61%) |
Apr 10, 2024 | 39.13 | 39.62 | 38.28 | 39.05 | 699,877 | -1.23(-3.05%) |
Apr 09, 2024 | 39.45 | 40.57 | 39.44 | 40.28 | 566,146 | +0.90(+2.29%) |
Apr 08, 2024 | 38.98 | 39.55 | 38.77 | 39.38 | 633,339 | +0.34(+0.87%) |
Apr 05, 2024 | 38.00 | 39.24 | 37.55 | 39.04 | 363,229 | +1.00(+2.63%) |
Apr 04, 2024 | 38.99 | 39.07 | 38.04 | 38.04 | 378,676 | -0.58(-1.50%) |
Apr 03, 2024 | 39.16 | 39.66 | 38.49 | 38.62 | 818,608 | -0.78(-1.98%) |
Apr 02, 2024 | 39.88 | 39.88 | 38.34 | 39.40 | 669,735 | -0.61(-1.52%) |
Apr 01, 2024 | 40.63 | 40.63 | 39.76 | 40.01 | 512,151 | -0.13(-0.32%) |
Mar 28, 2024 | 40.03 | 40.53 | 39.46 | 40.14 | 534,426 | +0.06(+0.15%) |
Mar 27, 2024 | 39.14 | 40.55 | 38.76 | 40.08 | 770,634 | +1.23(+3.17%) |
Mar 26, 2024 | 38.59 | 39.23 | 38.49 | 38.85 | 543,153 | +0.36(+0.94%) |
Mar 25, 2024 | 38.96 | 39.05 | 38.01 | 38.49 | 613,177 | -0.44(-1.13%) |
Mar 22, 2024 | 39.72 | 40.35 | 38.59 | 38.93 | 800,097 | -1.21(-3.01%) |
Mar 21, 2024 | 40.13 | 41.02 | 39.73 | 40.14 | 924,601 | +0.13(+0.32%) |
Mar 20, 2024 | 39.71 | 40.19 | 39.24 | 40.01 | 611,453 | +0.37(+0.93%) |
Mar 19, 2024 | 39.94 | 40.55 | 39.30 | 39.64 | 733,569 | -0.24(-0.60%) |
Mar 18, 2024 | 39.23 | 40.25 | 38.62 | 39.88 | 867,084 | +0.58(+1.48%) |
Mar 15, 2024 | 38.75 | 39.57 | 38.59 | 39.30 | 1,205,770 | +0.15(+0.38%) |
Mar 14, 2024 | 38.69 | 39.15 | 38.05 | 39.15 | 1,009,453 | +0.24(+0.62%) |
Mar 13, 2024 | 38.00 | 40.16 | 37.32 | 38.91 | 1,940,274 | +0.90(+2.37%) |
Mar 12, 2024 | 36.43 | 38.35 | 35.56 | 38.01 | 1,360,575 | +1.60(+4.39%) |
Mar 11, 2024 | 33.01 | 37.29 | 33.00 | 36.41 | 2,730,891 | -0.42(-1.14%) |
Mar 08, 2024 | 37.08 | 37.51 | 36.79 | 36.83 | 663,553 | +0.15(+0.41%) |
Mar 07, 2024 | 36.51 | 36.88 | 36.09 | 36.68 | 577,746 | +0.30(+0.82%) |
Mar 06, 2024 | 36.30 | 37.15 | 35.92 | 36.38 | 750,119 | -0.16(-0.44%) |
Mar 05, 2024 | 36.52 | 36.80 | 35.90 | 36.54 | 611,676 | -0.16(-0.44%) |
Mar 04, 2024 | 37.47 | 37.48 | 36.53 | 36.70 | 764,020 | -1.02(-2.70%) |
Mar 01, 2024 | 37.17 | 38.27 | 36.99 | 37.72 | 806,976 | +0.18(+0.48%) |
Feb 29, 2024 | 37.55 | 38.27 | 37.09 | 37.54 | 1,038,309 | +0.09(+0.24%) |
Feb 28, 2024 | 37.19 | 38.42 | 36.87 | 37.45 | 797,902 | +0.07(+0.19%) |
Feb 27, 2024 | 36.50 | 37.93 | 36.41 | 37.38 | 890,367 | +0.88(+2.41%) |
Feb 26, 2024 | 36.45 | 37.16 | 36.44 | 36.50 | 637,976 | -0.07(-0.19%) |
Feb 23, 2024 | 36.99 | 37.16 | 36.52 | 36.57 | 724,723 | -0.42(-1.14%) |
Feb 22, 2024 | 36.63 | 38.47 | 36.38 | 36.99 | 1,111,589 | +0.62(+1.70%) |
Feb 21, 2024 | 35.19 | 36.75 | 34.97 | 36.37 | 965,889 | +0.98(+2.77%) |
Feb 20, 2024 | 35.49 | 35.97 | 34.89 | 35.39 | 720,786 | -0.22(-0.62%) |
Feb 16, 2024 | 34.97 | 35.84 | 34.80 | 35.61 | 806,609 | +0.63(+1.80%) |
Feb 15, 2024 | 34.20 | 35.19 | 34.08 | 34.98 | 761,096 | +0.97(+2.85%) |
Feb 14, 2024 | 32.60 | 34.72 | 31.57 | 34.01 | 1,670,576 | +1.61(+4.97%) |
Feb 13, 2024 | 31.67 | 33.06 | 31.67 | 32.40 | 752,362 | -0.38(-1.16%) |
Feb 12, 2024 | 31.80 | 32.91 | 31.61 | 32.78 | 551,066 | +0.98(+3.08%) |
Feb 09, 2024 | 31.41 | 32.27 | 31.16 | 31.80 | 631,245 | +0.32(+1.02%) |
Feb 08, 2024 | 31.44 | 31.73 | 31.15 | 31.48 | 1,073,989 | -0.11(-0.35%) |
Feb 07, 2024 | 31.45 | 31.88 | 31.06 | 31.59 | 474,055 | +0.35(+1.12%) |
Feb 06, 2024 | 30.81 | 31.74 | 30.81 | 31.24 | 421,148 | +0.33(+1.07%) |
Feb 05, 2024 | 30.16 | 31.20 | 30.16 | 30.91 | 796,696 | +0.37(+1.21%) |
Feb 02, 2024 | 30.76 | 31.21 | 30.53 | 30.54 | 538,837 | -0.48(-1.55%) |
Feb 01, 2024 | 31.08 | 31.38 | 30.66 | 31.02 | 730,766 | +0.06(+0.19%) |
Jan 31, 2024 | 31.57 | 31.96 | 30.58 | 30.96 | 643,288 | -0.52(-1.65%) |
Jan 30, 2024 | 32.05 | 32.19 | 31.42 | 31.48 | 620,181 | -0.75(-2.33%) |
Jan 29, 2024 | 30.90 | 32.23 | 30.60 | 32.23 | 563,001 | +1.31(+4.24%) |
Jan 26, 2024 | 31.50 | 31.75 | 30.92 | 30.92 | 372,638 | -0.18(-0.58%) |
Jan 25, 2024 | 31.35 | 31.66 | 30.88 | 31.10 | 662,357 | +0.09(+0.29%) |
Jan 24, 2024 | 32.03 | 32.06 | 30.75 | 31.01 | 599,972 | -0.81(-2.55%) |
Jan 23, 2024 | 31.57 | 31.83 | 30.80 | 31.82 | 882,007 | +0.42(+1.34%) |
Jan 22, 2024 | 31.00 | 31.86 | 30.95 | 31.40 | 692,609 | +0.73(+2.38%) |
Jan 19, 2024 | 30.18 | 30.71 | 29.48 | 30.67 | 929,656 | +0.67(+2.23%) |
Jan 18, 2024 | 30.13 | 30.21 | 29.52 | 30.00 | 736,121 | +0.00(+0.00%) |
Jan 17, 2024 | 30.92 | 31.48 | 29.86 | 30.00 | 1,182,453 | -1.22(-3.91%) |
Jan 16, 2024 | 30.38 | 31.25 | 30.39 | 31.22 | 1,128,260 | +0.49(+1.59%) |
Jan 12, 2024 | 30.25 | 30.98 | 30.02 | 30.73 | 1,302,642 | +0.74(+2.47%) |
Jan 11, 2024 | 30.85 | 31.10 | 29.92 | 29.99 | 2,057,587 | -1.06(-3.41%) |
Jan 10, 2024 | 32.25 | 32.25 | 30.35 | 31.05 | 1,871,751 | -1.30(-4.02%) |
Jan 09, 2024 | 32.93 | 33.25 | 31.91 | 32.35 | 1,505,375 | -0.94(-2.82%) |
Jan 08, 2024 | 33.01 | 34.27 | 32.71 | 33.29 | 2,066,583 | +0.39(+1.19%) |
Jan 05, 2024 | 32.23 | 33.05 | 32.09 | 32.90 | 909,681 | -0.10(-0.30%) |
Jan 04, 2024 | 34.33 | 34.45 | 32.95 | 33.00 | 524,224 | -0.30(-0.90%) |
Jan 03, 2024 | 34.39 | 34.39 | 32.83 | 33.30 | 762,542 | -1.16(-3.37%) |
Jan 02, 2024 | 34.60 | 34.78 | 34.06 | 34.46 | 892,624 | -0.44(-1.26%) |
Dec 29, 2023 | 35.25 | 35.55 | 34.76 | 34.90 | 387,231 | -0.33(-0.94%) |
Dec 28, 2023 | 35.03 | 35.38 | 34.76 | 35.23 | 433,476 | -0.02(-0.06%) |
Dec 27, 2023 | 35.20 | 35.75 | 34.84 | 35.25 | 447,225 | +0.08(+0.23%) |
Dec 26, 2023 | 34.87 | 35.76 | 34.48 | 35.17 | 607,119 | +0.32(+0.92%) |
Dec 22, 2023 | 34.89 | 35.48 | 34.44 | 34.85 | 674,952 | +0.15(+0.43%) |
Dec 21, 2023 | 32.90 | 34.75 | 32.85 | 34.70 | 747,497 | +2.06(+6.31%) |
Dec 20, 2023 | 33.65 | 34.24 | 32.64 | 32.64 | 829,877 | -1.00(-2.97%) |
Dec 19, 2023 | 33.07 | 34.24 | 32.88 | 33.64 | 717,669 | +0.83(+2.53%) |
Dec 18, 2023 | 32.41 | 33.39 | 32.41 | 32.81 | 631,447 | +0.37(+1.14%) |
Dec 15, 2023 | 33.44 | 33.49 | 31.85 | 32.44 | 2,697,005 | -0.28(-0.86%) |
Dec 14, 2023 | 32.43 | 33.92 | 32.43 | 32.72 | 1,395,188 | +0.54(+1.68%) |
Dec 13, 2023 | 31.88 | 32.54 | 31.29 | 32.18 | 947,566 | +0.37(+1.16%) |
Dec 12, 2023 | 31.31 | 31.95 | 31.11 | 31.81 | 788,080 | +0.54(+1.73%) |
Dec 11, 2023 | 31.61 | 31.90 | 30.80 | 31.27 | 1,010,343 | +0.61(+1.99%) |
Dec 08, 2023 | 30.98 | 31.40 | 30.50 | 30.66 | 707,054 | -0.41(-1.32%) |
Dec 07, 2023 | 30.81 | 31.59 | 29.84 | 31.07 | 540,530 | +0.16(+0.52%) |
Dec 06, 2023 | 31.07 | 31.78 | 30.71 | 30.91 | 969,372 | -0.03(-0.10%) |
Dec 05, 2023 | 31.32 | 31.46 | 30.70 | 30.94 | 531,951 | -0.70(-2.21%) |
Dec 04, 2023 | 31.13 | 32.13 | 31.13 | 31.64 | 961,603 | +0.51(+1.64%) |
Dec 01, 2023 | 30.22 | 31.81 | 29.78 | 31.13 | 1,755,275 | +1.69(+5.74%) |
Nov 30, 2023 | 29.80 | 29.80 | 28.63 | 29.44 | 3,027,618 | -0.09(-0.30%) |
Nov 29, 2023 | 31.10 | 31.72 | 28.47 | 29.53 | 1,819,154 | -1.47(-4.74%) |
Nov 28, 2023 | 33.25 | 33.39 | 30.30 | 31.00 | 2,237,640 | -2.55(-7.60%) |
Nov 27, 2023 | 33.15 | 33.63 | 32.99 | 33.55 | 751,112 | +0.10(+0.30%) |
Nov 24, 2023 | 33.00 | 33.55 | 32.87 | 33.45 | 290,036 | +0.60(+1.83%) |
Nov 22, 2023 | 32.61 | 33.16 | 32.34 | 32.85 | 799,006 | +0.21(+0.64%) |
Nov 21, 2023 | 32.25 | 32.84 | 32.03 | 32.64 | 710,894 | +0.32(+0.99%) |
Nov 20, 2023 | 31.74 | 32.52 | 31.43 | 32.32 | 1,089,049 | +0.43(+1.35%) |
Nov 17, 2023 | 32.65 | 32.95 | 31.23 | 31.89 | 1,117,410 | -0.55(-1.70%) |
Nov 16, 2023 | 32.50 | 32.76 | 31.93 | 32.44 | 1,201,297 | -0.24(-0.73%) |
Nov 15, 2023 | 32.53 | 34.17 | 32.41 | 32.68 | 1,274,272 | +0.20(+0.62%) |
Nov 14, 2023 | 31.98 | 33.37 | 31.85 | 32.48 | 2,118,344 | +1.56(+5.05%) |
Nov 13, 2023 | 29.43 | 31.89 | 29.43 | 30.92 | 3,277,342 | +2.71(+9.61%) |
Nov 10, 2023 | 28.54 | 28.72 | 27.84 | 28.21 | 1,260,057 | -0.24(-0.84%) |
Nov 09, 2023 | 28.66 | 28.71 | 28.00 | 28.45 | 1,170,081 | -0.03(-0.11%) |
Nov 08, 2023 | 29.19 | 29.46 | 28.45 | 28.48 | 544,841 | -0.69(-2.37%) |
Nov 07, 2023 | 29.58 | 29.62 | 28.95 | 29.17 | 702,178 | -0.54(-1.82%) |
Nov 06, 2023 | 29.82 | 30.23 | 29.44 | 29.71 | 783,933 | -0.14(-0.47%) |
Nov 03, 2023 | 29.99 | 30.60 | 29.77 | 29.85 | 591,464 | +0.41(+1.39%) |
Nov 02, 2023 | 28.56 | 29.51 | 27.77 | 29.44 | 564,004 | +1.18(+4.18%) |
Nov 01, 2023 | 28.26 | 28.32 | 27.50 | 28.26 | 1,084,237 | -0.14(-0.49%) |
Oct 31, 2023 | 27.32 | 28.46 | 27.31 | 28.40 | 788,207 | +1.11(+4.07%) |
Oct 30, 2023 | 27.75 | 27.80 | 26.85 | 27.29 | 579,757 | -0.24(-0.87%) |
Oct 27, 2023 | 27.90 | 27.91 | 27.40 | 27.53 | 887,973 | -0.37(-1.33%) |
Oct 26, 2023 | 27.05 | 28.04 | 26.81 | 27.90 | 934,632 | +0.78(+2.88%) |
Oct 25, 2023 | 27.86 | 28.23 | 27.12 | 27.12 | 710,405 | -1.23(-4.34%) |
Oct 24, 2023 | 28.05 | 28.54 | 27.80 | 28.35 | 753,080 | +0.60(+2.16%) |
Oct 23, 2023 | 28.36 | 28.51 | 27.57 | 27.75 | 994,703 | -0.71(-2.49%) |
Oct 20, 2023 | 29.43 | 29.49 | 28.22 | 28.46 | 1,226,280 | -0.68(-2.33%) |
Oct 19, 2023 | 29.31 | 29.97 | 29.00 | 29.14 | 1,607,029 | -0.41(-1.39%) |
Oct 18, 2023 | 30.92 | 31.08 | 29.23 | 29.55 | 840,915 | -1.41(-4.55%) |
Oct 17, 2023 | 31.11 | 31.74 | 30.29 | 30.96 | 1,954,697 | +0.85(+2.82%) |
Oct 16, 2023 | 29.55 | 30.17 | 29.34 | 30.11 | 1,745,845 | +0.65(+2.21%) |
Oct 13, 2023 | 28.93 | 29.55 | 28.71 | 29.46 | 3,507,524 | +0.71(+2.47%) |
Oct 12, 2023 | 28.95 | 29.50 | 28.64 | 28.75 | 2,559,910 | -0.50(-1.71%) |
Oct 11, 2023 | 28.22 | 29.29 | 27.99 | 29.25 | 1,038,641 | +0.65(+2.27%) |
Oct 10, 2023 | 28.01 | 28.61 | 27.88 | 28.60 | 977,005 | +0.60(+2.14%) |
Oct 09, 2023 | 27.07 | 28.08 | 26.77 | 28.00 | 1,171,741 | +0.87(+3.21%) |
Oct 06, 2023 | 27.33 | 27.70 | 26.64 | 27.13 | 657,362 | -0.36(-1.31%) |
Oct 05, 2023 | 27.24 | 27.83 | 26.62 | 27.49 | 1,067,008 | +0.27(+0.99%) |
Oct 04, 2023 | 26.79 | 27.56 | 26.59 | 27.22 | 1,716,519 | +0.05(+0.18%) |
Oct 03, 2023 | 27.52 | 27.78 | 27.15 | 27.17 | 874,164 | -0.56(-2.02%) |
Oct 02, 2023 | 28.75 | 28.91 | 27.63 | 27.73 | 962,023 | -0.86(-3.01%) |
Sep 29, 2023 | 28.75 | 29.25 | 28.46 | 28.59 | 1,427,486 | -0.07(-0.24%) |
Sep 28, 2023 | 29.44 | 30.21 | 28.17 | 28.66 | 2,572,534 | -0.63(-2.15%) |
Sep 27, 2023 | 28.28 | 29.31 | 28.07 | 29.29 | 1,604,139 | +0.94(+3.32%) |
Sep 26, 2023 | 28.41 | 28.83 | 28.04 | 28.35 | 1,697,067 | -0.21(-0.74%) |
Sep 25, 2023 | 27.86 | 28.85 | 28.46 | 28.56 | 1,640,967 | +0.78(+2.81%) |
Sep 22, 2023 | 27.96 | 28.28 | 27.59 | 27.78 | 1,730,806 | -0.15(-0.54%) |
Sep 21, 2023 | 28.59 | 28.77 | 27.81 | 27.93 | 2,004,738 | -0.92(-3.19%) |
Sep 20, 2023 | 28.58 | 29.08 | 28.25 | 28.85 | 1,269,679 | +0.55(+1.94%) |
Sep 19, 2023 | 29.41 | 29.41 | 28.15 | 28.30 | 1,037,555 | -0.42(-1.46%) |
Sep 18, 2023 | 29.28 | 29.52 | 28.31 | 28.72 | 1,656,849 | -0.50(-1.71%) |
Sep 15, 2023 | 29.02 | 29.60 | 28.81 | 29.22 | 3,757,792 | +0.22(+0.76%) |
Sep 14, 2023 | 28.90 | 29.74 | 28.54 | 29.00 | 1,835,718 | +0.18(+0.62%) |
Sep 13, 2023 | 27.59 | 29.06 | 26.64 | 28.82 | 2,132,232 | +1.21(+4.38%) |
Sep 12, 2023 | 26.56 | 27.91 | 26.09 | 27.61 | 1,546,870 | +1.11(+4.19%) |
Sep 11, 2023 | 26.12 | 26.55 | 26.50 | 1,520,448 | +0.20(+0.78%) | |
Sep 06, 2023 | 26.30 | 0 | -0.02(-0.09%) | |||
Sep 05, 2023 | 27.04 | 27.20 | 26.05 | 26.32 | 1,092,587 | -0.85(-3.13%) |
Sep 01, 2023 | 27.78 | 27.98 | 26.97 | 27.17 | 575,513 | -0.38(-1.38%) |
Aug 31, 2023 | 26.96 | 28.27 | 26.75 | 27.55 | 1,269,461 | +0.31(+1.14%) |
Aug 30, 2023 | 26.96 | 27.64 | 26.80 | 27.24 | 789,859 | +0.19(+0.70%) |
Aug 29, 2023 | 26.90 | 27.11 | 26.41 | 27.05 | 949,013 | +0.23(+0.86%) |
Aug 28, 2023 | 27.48 | 27.97 | 26.80 | 26.82 | 968,047 | -0.65(-2.37%) |
Aug 25, 2023 | 26.49 | 27.69 | 26.25 | 27.47 | 1,579,034 | +0.99(+3.74%) |
Aug 24, 2023 | 26.77 | 26.95 | 25.93 | 26.48 | 1,431,188 | +1.12(+4.42%) |
Aug 23, 2023 | 25.15 | 25.41 | 24.99 | 25.36 | 1,183,344 | +0.22(+0.88%) |
Aug 22, 2023 | 25.06 | 25.59 | 24.93 | 25.14 | 531,830 | +0.03(+0.12%) |
Aug 21, 2023 | 26.02 | 26.02 | 24.98 | 25.11 | 1,289,949 | -0.97(-3.72%) |
Aug 18, 2023 | 26.49 | 26.77 | 25.77 | 26.08 | 950,463 | -0.44(-1.66%) |
Aug 17, 2023 | 27.02 | 27.39 | 26.49 | 26.52 | 767,732 | -0.58(-2.14%) |
Aug 16, 2023 | 26.94 | 27.55 | 26.75 | 27.10 | 982,862 | -0.08(-0.29%) |
Aug 15, 2023 | 26.52 | 27.89 | 26.26 | 27.18 | 1,992,119 | +0.28(+1.04%) |
Aug 14, 2023 | 26.26 | 27.69 | 25.68 | 26.90 | 4,929,287 | -3.74(-12.21%) |
Aug 11, 2023 | 30.46 | 31.01 | 29.88 | 30.64 | 1,079,900 | +0.23(+0.76%) |
Aug 10, 2023 | 30.06 | 30.82 | 29.53 | 30.41 | 434,695 | +0.35(+1.16%) |
Aug 09, 2023 | 30.21 | 30.55 | 29.58 | 30.06 | 742,037 | -0.57(-1.86%) |
Aug 08, 2023 | 29.72 | 30.85 | 29.55 | 30.63 | 737,266 | +0.42(+1.39%) |
Aug 07, 2023 | 29.25 | 31.05 | 28.35 | 30.21 | 1,792,242 | +0.44(+1.48%) |
Aug 04, 2023 | 30.27 | 30.44 | 29.09 | 29.77 | 1,191,656 | -0.52(-1.72%) |
Aug 03, 2023 | 29.67 | 30.64 | 29.34 | 30.29 | 1,491,217 | +0.29(+0.97%) |
Aug 02, 2023 | 30.75 | 31.95 | 29.72 | 30.00 | 1,574,377 | -0.81(-2.63%) |
Aug 01, 2023 | 31.63 | 31.63 | 30.71 | 30.81 | 791,827 | -1.15(-3.60%) |
Jul 31, 2023 | 31.12 | 32.01 | 29.94 | 31.96 | 1,374,479 | +0.23(+0.72%) |
Jul 28, 2023 | 33.02 | 33.25 | 31.63 | 31.73 | 1,178,013 | -1.28(-3.88%) |
Jul 27, 2023 | 33.06 | 33.22 | 32.15 | 33.01 | 924,156 | -0.09(-0.27%) |
Jul 26, 2023 | 33.35 | 33.70 | 32.87 | 33.10 | 691,773 | -0.65(-1.93%) |
Jul 25, 2023 | 33.55 | 34.00 | 33.33 | 33.75 | 928,144 | -0.04(-0.12%) |
Jul 24, 2023 | 32.53 | 34.03 | 31.75 | 33.79 | 1,312,516 | +0.89(+2.71%) |
Jul 21, 2023 | 32.78 | 33.14 | 32.05 | 32.90 | 1,737,057 | -0.09(-0.27%) |
Jul 20, 2023 | 33.14 | 33.47 | 32.60 | 32.99 | 1,315,810 | -0.37(-1.11%) |
Jul 19, 2023 | 34.11 | 34.11 | 33.15 | 33.36 | 1,584,772 | -0.09(-0.27%) |
Jul 18, 2023 | 32.48 | 34.03 | 32.48 | 33.45 | 1,773,486 | +0.34(+1.03%) |
Jul 17, 2023 | 32.15 | 33.21 | 31.75 | 33.11 | 2,258,345 | +0.59(+1.81%) |
Jul 14, 2023 | 31.87 | 32.97 | 31.50 | 32.52 | 1,999,520 | +0.31(+0.96%) |
Jul 13, 2023 | 31.15 | 32.44 | 30.29 | 32.21 | 1,854,041 | +1.06(+3.40%) |
Jul 12, 2023 | 30.85 | 31.84 | 30.65 | 31.15 | 3,454,197 | +0.30(+0.97%) |
Jul 11, 2023 | 30.30 | 31.38 | 29.66 | 30.85 | 4,523,805 | +0.20(+0.65%) |
Jul 10, 2023 | 31.25 | 32.06 | 29.69 | 30.65 | 7,603,640 | -1.57(-4.87%) |
Jul 07, 2023 | 32.99 | 33.65 | 31.14 | 32.22 | 7,580,191 | -1.77(-5.21%) |
Jul 06, 2023 | 35.98 | 36.61 | 33.33 | 33.99 | 6,086,372 | -3.01(-8.14%) |
Jul 05, 2023 | 36.84 | 37.30 | 34.20 | 37.00 | 23,950,884 | +0.16(+0.43%) |