Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 34.41 | 34.56 | 33.66 | 34.40 | 324,760 | -0.01(-0.03%) |
May 21, 2024 | 34.14 | 34.52 | 33.60 | 34.41 | 328,422 | +0.37(+1.09%) |
May 20, 2024 | 34.14 | 34.50 | 33.73 | 34.04 | 295,849 | -0.41(-1.19%) |
May 17, 2024 | 34.56 | 34.67 | 34.33 | 34.45 | 148,560 | -0.05(-0.14%) |
May 16, 2024 | 36.07 | 36.12 | 34.49 | 34.50 | 149,153 | -1.50(-4.17%) |
May 15, 2024 | 36.37 | 36.42 | 35.59 | 36.00 | 147,969 | -0.21(-0.58%) |
May 14, 2024 | 36.19 | 36.37 | 35.41 | 36.21 | 176,937 | +0.59(+1.66%) |
May 13, 2024 | 35.46 | 36.41 | 35.44 | 35.62 | 227,849 | +0.65(+1.86%) |
May 10, 2024 | 35.78 | 35.81 | 34.64 | 34.97 | 111,463 | -0.49(-1.38%) |
May 09, 2024 | 35.40 | 35.53 | 34.98 | 35.46 | 149,385 | +0.14(+0.40%) |
May 08, 2024 | 34.68 | 35.38 | 34.68 | 35.32 | 153,722 | +0.33(+0.94%) |
May 07, 2024 | 35.20 | 35.48 | 34.99 | 34.99 | 189,432 | -0.03(-0.09%) |
May 06, 2024 | 34.68 | 35.13 | 34.68 | 35.02 | 131,519 | +0.42(+1.21%) |
May 03, 2024 | 34.55 | 34.80 | 34.13 | 34.60 | 114,793 | +0.55(+1.62%) |
May 02, 2024 | 33.80 | 34.14 | 33.59 | 34.05 | 94,413 | +0.70(+2.10%) |
May 01, 2024 | 33.58 | 34.43 | 32.61 | 33.35 | 138,717 | -0.09(-0.27%) |
Apr 30, 2024 | 33.80 | 34.09 | 33.43 | 33.44 | 162,743 | -0.73(-2.14%) |
Apr 29, 2024 | 34.89 | 35.07 | 33.78 | 34.17 | 128,906 | -0.36(-1.04%) |
Apr 26, 2024 | 34.55 | 34.93 | 34.22 | 34.53 | 118,144 | +0.27(+0.79%) |
Apr 25, 2024 | 34.51 | 34.68 | 33.91 | 34.26 | 129,797 | -0.74(-2.11%) |
Apr 24, 2024 | 34.90 | 35.07 | 34.60 | 35.00 | 154,541 | -0.28(-0.79%) |
Apr 23, 2024 | 33.65 | 35.30 | 33.65 | 35.28 | 210,568 | +1.63(+4.84%) |
Apr 22, 2024 | 33.11 | 34.07 | 32.98 | 33.65 | 165,085 | +0.50(+1.51%) |
Apr 19, 2024 | 32.21 | 33.17 | 32.21 | 33.15 | 187,638 | +0.69(+2.13%) |
Apr 18, 2024 | 32.65 | 33.40 | 32.41 | 32.46 | 111,300 | -0.19(-0.58%) |
Apr 17, 2024 | 32.71 | 33.54 | 32.35 | 32.65 | 146,292 | +0.07(+0.21%) |
Apr 16, 2024 | 32.05 | 32.66 | 31.75 | 32.58 | 158,510 | +0.41(+1.27%) |
Apr 15, 2024 | 32.91 | 33.00 | 32.13 | 32.17 | 179,433 | -0.52(-1.59%) |
Apr 12, 2024 | 33.63 | 33.68 | 32.52 | 32.69 | 125,063 | -1.16(-3.43%) |
Apr 11, 2024 | 33.40 | 33.87 | 33.12 | 33.85 | 131,064 | +0.36(+1.07%) |
Apr 10, 2024 | 33.60 | 33.72 | 33.11 | 33.49 | 152,080 | -1.00(-2.90%) |
Apr 09, 2024 | 34.66 | 34.66 | 33.96 | 34.49 | 120,980 | -0.05(-0.14%) |
Apr 08, 2024 | 34.79 | 35.08 | 34.46 | 34.54 | 154,591 | -0.17(-0.49%) |
Apr 05, 2024 | 34.67 | 35.00 | 34.45 | 34.71 | 199,278 | -0.02(-0.04%) |
Apr 04, 2024 | 35.55 | 35.56 | 34.28 | 34.73 | 262,728 | -0.49(-1.39%) |
Apr 03, 2024 | 35.81 | 36.47 | 34.83 | 35.21 | 285,921 | -0.60(-1.67%) |
Apr 02, 2024 | 36.17 | 36.23 | 34.84 | 35.81 | 334,470 | -1.05(-2.84%) |
Apr 01, 2024 | 36.57 | 36.89 | 36.08 | 36.86 | 203,567 | +0.36(+0.98%) |
Mar 28, 2024 | 35.55 | 36.57 | 36.16 | 36.50 | 229,258 | +0.91(+2.55%) |
Mar 27, 2024 | 35.10 | 35.65 | 35.10 | 35.59 | 148,210 | +0.79(+2.26%) |
Mar 26, 2024 | 35.43 | 35.67 | 34.74 | 34.80 | 199,468 | -0.58(-1.63%) |
Mar 25, 2024 | 36.30 | 36.76 | 35.30 | 35.38 | 250,240 | -0.79(-2.18%) |
Mar 22, 2024 | 36.04 | 36.93 | 35.42 | 36.17 | 362,545 | +0.67(+1.88%) |
Mar 21, 2024 | 32.35 | 36.04 | 31.76 | 35.50 | 499,047 | +2.68(+8.16%) |
Mar 20, 2024 | 31.65 | 32.88 | 31.62 | 32.82 | 272,121 | +1.03(+3.23%) |
Mar 19, 2024 | 30.48 | 32.01 | 30.20 | 31.80 | 306,002 | -0.02(-0.06%) |
Mar 18, 2024 | 32.63 | 32.63 | 31.32 | 31.82 | 286,540 | -0.65(-1.99%) |
Mar 15, 2024 | 31.81 | 32.55 | 31.50 | 32.46 | 425,714 | +0.58(+1.81%) |
Mar 14, 2024 | 32.16 | 32.43 | 31.55 | 31.89 | 194,720 | +0.02(+0.06%) |
Mar 13, 2024 | 31.31 | 32.13 | 31.18 | 31.87 | 175,381 | +0.70(+2.24%) |
Mar 12, 2024 | 31.40 | 31.66 | 30.93 | 31.17 | 192,597 | -0.29(-0.92%) |
Mar 11, 2024 | 31.54 | 31.83 | 30.84 | 31.46 | 115,327 | -0.03(-0.09%) |
Mar 08, 2024 | 31.76 | 32.00 | 30.88 | 31.49 | 194,630 | -0.02(-0.06%) |
Mar 07, 2024 | 31.12 | 31.55 | 30.77 | 31.51 | 191,627 | +0.70(+2.26%) |
Mar 06, 2024 | 31.23 | 31.58 | 30.35 | 30.81 | 182,927 | -0.77(-2.43%) |
Mar 05, 2024 | 32.00 | 32.32 | 31.58 | 31.58 | 122,137 | -0.77(-2.37%) |
Mar 04, 2024 | 32.95 | 33.17 | 32.33 | 32.34 | 118,209 | -0.59(-1.78%) |
Mar 01, 2024 | 32.62 | 33.05 | 31.88 | 32.93 | 161,113 | +0.29(+0.89%) |
Feb 29, 2024 | 32.27 | 32.70 | 31.97 | 32.64 | 192,055 | +0.81(+2.53%) |
Feb 28, 2024 | 32.14 | 32.23 | 31.65 | 31.84 | 147,597 | -0.68(-2.08%) |
Feb 27, 2024 | 31.73 | 32.51 | 31.73 | 32.51 | 147,997 | +0.91(+2.87%) |
Feb 26, 2024 | 30.85 | 31.74 | 30.75 | 31.61 | 177,336 | +0.90(+2.92%) |
Feb 23, 2024 | 30.26 | 30.87 | 30.14 | 30.71 | 131,168 | +0.55(+1.82%) |
Feb 22, 2024 | 30.09 | 30.45 | 29.43 | 30.16 | 125,747 | -0.06(-0.20%) |
Feb 21, 2024 | 29.66 | 30.39 | 29.54 | 30.22 | 141,555 | +0.71(+2.40%) |
Feb 20, 2024 | 29.98 | 30.17 | 29.45 | 29.52 | 138,834 | -0.97(-3.17%) |
Feb 16, 2024 | 29.69 | 30.67 | 29.49 | 30.48 | 165,877 | +0.50(+1.66%) |
Feb 15, 2024 | 29.21 | 29.98 | 28.89 | 29.98 | 262,243 | +1.02(+3.51%) |
Feb 14, 2024 | 28.85 | 29.27 | 28.23 | 28.97 | 247,611 | +0.54(+1.89%) |
Feb 13, 2024 | 28.28 | 28.92 | 27.87 | 28.43 | 222,433 | -0.81(-2.76%) |
Feb 12, 2024 | 28.04 | 29.51 | 28.04 | 29.24 | 208,202 | +1.39(+5.01%) |
Feb 09, 2024 | 27.37 | 27.88 | 27.08 | 27.84 | 142,064 | +0.48(+1.75%) |
Feb 08, 2024 | 26.83 | 27.51 | 26.74 | 27.36 | 155,351 | +0.62(+2.31%) |
Feb 07, 2024 | 26.68 | 26.93 | 26.12 | 26.75 | 182,546 | -0.04(-0.15%) |
Feb 06, 2024 | 25.84 | 26.84 | 25.76 | 26.79 | 247,217 | +0.97(+3.74%) |
Feb 05, 2024 | 25.79 | 26.14 | 25.49 | 25.82 | 119,789 | -0.36(-1.37%) |
Feb 02, 2024 | 25.74 | 26.54 | 25.57 | 26.18 | 123,950 | -0.05(-0.19%) |
Feb 01, 2024 | 25.68 | 26.30 | 25.55 | 26.23 | 164,272 | +0.83(+3.25%) |
Jan 31, 2024 | 26.34 | 26.55 | 25.28 | 25.40 | 167,129 | -0.97(-3.66%) |
Jan 30, 2024 | 25.71 | 26.57 | 25.68 | 26.37 | 130,546 | +0.51(+1.96%) |
Jan 29, 2024 | 25.94 | 26.05 | 25.68 | 25.86 | 163,626 | -0.08(-0.31%) |
Jan 26, 2024 | 25.90 | 26.10 | 25.69 | 25.94 | 129,179 | +0.22(+0.85%) |
Jan 25, 2024 | 25.78 | 25.90 | 25.24 | 25.72 | 173,038 | +0.37(+1.45%) |
Jan 24, 2024 | 26.04 | 26.04 | 25.17 | 25.35 | 113,184 | -0.18(-0.70%) |
Jan 23, 2024 | 26.15 | 26.93 | 25.48 | 25.53 | 177,458 | -0.35(-1.35%) |
Jan 22, 2024 | 25.96 | 26.22 | 25.57 | 25.88 | 175,783 | +0.34(+1.33%) |
Jan 19, 2024 | 25.60 | 25.61 | 24.84 | 25.54 | 131,863 | +0.11(+0.43%) |
Jan 18, 2024 | 25.68 | 25.84 | 25.00 | 25.43 | 114,966 | -0.17(-0.66%) |
Jan 17, 2024 | 25.30 | 26.38 | 25.14 | 25.60 | 175,003 | +0.01(+0.04%) |
Jan 16, 2024 | 26.15 | 26.18 | 25.49 | 25.59 | 184,180 | -0.88(-3.31%) |
Jan 12, 2024 | 27.12 | 27.44 | 26.39 | 26.47 | 146,739 | -0.44(-1.63%) |
Jan 11, 2024 | 27.50 | 27.51 | 26.66 | 26.91 | 215,813 | -0.76(-2.74%) |
Jan 10, 2024 | 26.95 | 27.90 | 26.95 | 27.66 | 170,380 | +0.59(+2.17%) |
Jan 09, 2024 | 27.11 | 27.44 | 26.90 | 27.07 | 123,142 | -0.34(-1.24%) |
Jan 08, 2024 | 27.34 | 27.94 | 27.27 | 27.41 | 163,349 | +0.07(+0.25%) |
Jan 05, 2024 | 27.43 | 27.86 | 27.25 | 27.34 | 191,320 | -0.34(-1.22%) |
Jan 04, 2024 | 27.69 | 27.92 | 27.67 | 27.68 | 188,368 | +0.01(+0.04%) |
Jan 03, 2024 | 28.82 | 28.82 | 27.56 | 27.67 | 264,382 | -1.49(-5.10%) |
Jan 02, 2024 | 29.69 | 30.36 | 28.80 | 29.16 | 254,173 | -0.80(-2.68%) |
Dec 29, 2023 | 30.37 | 30.47 | 29.87 | 29.96 | 136,970 | -0.36(-1.18%) |
Dec 28, 2023 | 30.17 | 30.69 | 30.17 | 30.32 | 123,714 | -0.10(-0.33%) |
Dec 27, 2023 | 30.41 | 30.57 | 30.06 | 30.42 | 135,137 | +0.18(+0.59%) |
Dec 26, 2023 | 28.98 | 30.27 | 28.94 | 30.24 | 242,502 | +1.44(+4.99%) |
Dec 22, 2023 | 28.73 | 29.03 | 28.51 | 28.80 | 126,613 | -0.13(-0.45%) |
Dec 21, 2023 | 28.82 | 29.18 | 28.61 | 28.93 | 150,419 | +0.34(+1.18%) |
Dec 20, 2023 | 29.25 | 29.68 | 28.59 | 28.59 | 201,311 | -0.92(-3.12%) |
Dec 19, 2023 | 29.05 | 29.61 | 28.82 | 29.52 | 221,793 | +0.58(+1.99%) |
Dec 18, 2023 | 29.76 | 30.33 | 28.90 | 28.94 | 308,295 | -0.11(-0.38%) |
Dec 15, 2023 | 29.29 | 29.43 | 28.78 | 29.05 | 771,648 | +0.03(+0.10%) |
Dec 14, 2023 | 29.16 | 29.41 | 28.48 | 29.02 | 300,187 | +0.47(+1.63%) |
Dec 13, 2023 | 27.28 | 28.61 | 27.01 | 28.56 | 253,122 | +1.17(+4.27%) |
Dec 12, 2023 | 27.20 | 27.64 | 26.79 | 27.38 | 192,705 | +0.19(+0.69%) |
Dec 11, 2023 | 27.02 | 27.46 | 26.87 | 27.20 | 194,101 | +0.43(+1.59%) |
Dec 08, 2023 | 26.70 | 27.10 | 26.34 | 26.77 | 152,269 | -0.04(-0.15%) |
Dec 07, 2023 | 26.46 | 27.36 | 26.25 | 26.81 | 239,138 | +0.45(+1.69%) |
Dec 06, 2023 | 25.88 | 27.10 | 25.73 | 26.36 | 273,696 | +1.73(+7.00%) |
Dec 05, 2023 | 25.14 | 25.28 | 24.54 | 24.64 | 170,181 | -0.95(-3.72%) |
Dec 04, 2023 | 24.95 | 25.84 | 24.92 | 25.59 | 227,226 | +0.63(+2.54%) |
Dec 01, 2023 | 24.07 | 24.96 | 23.90 | 24.95 | 262,406 | +0.86(+3.58%) |
Nov 30, 2023 | 24.46 | 24.61 | 23.87 | 24.09 | 169,855 | -0.09(-0.37%) |
Nov 29, 2023 | 23.72 | 24.38 | 23.51 | 24.18 | 262,578 | +0.90(+3.88%) |
Nov 28, 2023 | 22.78 | 23.52 | 22.56 | 23.28 | 168,186 | +0.51(+2.22%) |
Nov 27, 2023 | 22.96 | 23.27 | 22.74 | 22.77 | 214,680 | -0.18(-0.78%) |
Nov 24, 2023 | 23.45 | 23.54 | 22.78 | 22.95 | 146,418 | -0.49(-2.07%) |
Nov 22, 2023 | 23.55 | 23.88 | 23.34 | 23.44 | 153,195 | -0.09(-0.38%) |
Nov 21, 2023 | 23.23 | 23.69 | 23.21 | 23.53 | 190,731 | +0.09(+0.38%) |
Nov 20, 2023 | 23.45 | 23.80 | 23.33 | 23.44 | 223,474 | -0.13(-0.55%) |
Nov 17, 2023 | 22.34 | 23.58 | 22.12 | 23.57 | 290,803 | +1.66(+7.56%) |
Nov 16, 2023 | 21.88 | 23.12 | 21.32 | 21.91 | 501,792 | -2.06(-8.61%) |
Nov 15, 2023 | 23.57 | 24.30 | 23.57 | 23.97 | 323,494 | +0.64(+2.76%) |
Nov 14, 2023 | 22.74 | 23.77 | 22.74 | 23.33 | 268,226 | +1.26(+5.71%) |
Nov 13, 2023 | 21.82 | 22.34 | 21.54 | 22.07 | 313,985 | -0.02(-0.09%) |
Nov 10, 2023 | 22.41 | 24.37 | 21.53 | 22.09 | 204,427 | -0.18(-0.80%) |
Nov 09, 2023 | 23.14 | 23.14 | 22.12 | 22.27 | 202,953 | -0.59(-2.56%) |
Nov 08, 2023 | 23.51 | 23.60 | 22.54 | 22.85 | 201,114 | -0.74(-3.15%) |
Nov 07, 2023 | 23.82 | 24.32 | 23.29 | 23.60 | 166,959 | -0.23(-0.96%) |
Nov 06, 2023 | 24.15 | 24.31 | 23.42 | 23.82 | 158,736 | -0.38(-1.56%) |
Nov 03, 2023 | 23.71 | 24.52 | 23.71 | 24.20 | 221,110 | +0.85(+3.65%) |
Nov 02, 2023 | 21.82 | 23.37 | 21.77 | 23.35 | 384,220 | +1.90(+8.88%) |
Nov 01, 2023 | 22.69 | 22.69 | 21.01 | 21.44 | 584,887 | -1.25(-5.51%) |
Oct 31, 2023 | 22.73 | 22.90 | 22.19 | 22.69 | 160,751 | -0.11(-0.48%) |
Oct 30, 2023 | 23.14 | 23.39 | 22.61 | 22.80 | 152,254 | +0.07(+0.31%) |
Oct 27, 2023 | 23.44 | 23.52 | 22.63 | 22.73 | 186,278 | -0.68(-2.92%) |
Oct 26, 2023 | 23.46 | 23.68 | 23.18 | 23.42 | 151,672 | +0.09(+0.38%) |
Oct 25, 2023 | 23.36 | 23.52 | 23.06 | 23.33 | 142,427 | -0.09(-0.38%) |
Oct 24, 2023 | 23.40 | 23.88 | 23.11 | 23.42 | 177,373 | +0.37(+1.59%) |
Oct 23, 2023 | 23.89 | 23.90 | 22.96 | 23.05 | 263,863 | -1.00(-4.16%) |
Oct 20, 2023 | 24.70 | 24.74 | 23.97 | 24.05 | 274,694 | -0.56(-2.26%) |
Oct 19, 2023 | 24.78 | 25.22 | 24.34 | 24.61 | 244,769 | -0.37(-1.47%) |
Oct 18, 2023 | 24.93 | 25.30 | 24.53 | 24.97 | 246,982 | -0.36(-1.41%) |
Oct 17, 2023 | 24.25 | 25.85 | 24.25 | 25.33 | 291,390 | +0.96(+3.95%) |
Oct 16, 2023 | 23.57 | 24.55 | 23.67 | 24.37 | 204,958 | +0.89(+3.80%) |
Oct 13, 2023 | 23.52 | 23.67 | 23.35 | 23.48 | 134,152 | +0.01(+0.04%) |
Oct 12, 2023 | 24.15 | 24.15 | 23.11 | 23.47 | 234,343 | -0.62(-2.55%) |
Oct 11, 2023 | 24.20 | 24.45 | 23.87 | 24.08 | 182,170 | -0.07(-0.29%) |
Oct 10, 2023 | 23.90 | 24.48 | 23.59 | 24.15 | 255,428 | +0.31(+1.29%) |
Oct 09, 2023 | 23.65 | 24.03 | 23.55 | 23.84 | 239,163 | -0.03(-0.12%) |
Oct 06, 2023 | 23.95 | 24.44 | 23.53 | 23.87 | 338,297 | -0.24(-0.99%) |
Oct 05, 2023 | 23.74 | 24.29 | 23.53 | 24.11 | 246,789 | +0.30(+1.25%) |
Oct 04, 2023 | 24.15 | 24.49 | 23.77 | 23.81 | 358,560 | -0.32(-1.32%) |
Oct 03, 2023 | 24.14 | 24.34 | 23.90 | 24.13 | 219,766 | -0.07(-0.29%) |
Oct 02, 2023 | 23.75 | 24.23 | 23.59 | 24.20 | 237,043 | +0.49(+2.05%) |
Sep 29, 2023 | 24.11 | 24.15 | 23.40 | 23.71 | 259,483 | -0.09(-0.37%) |
Sep 28, 2023 | 23.09 | 23.98 | 22.92 | 23.80 | 338,749 | +0.69(+2.99%) |
Sep 27, 2023 | 22.68 | 23.24 | 22.48 | 23.11 | 305,885 | +0.59(+2.63%) |
Sep 26, 2023 | 22.85 | 23.38 | 22.42 | 22.52 | 577,661 | -0.54(-2.35%) |
Sep 25, 2023 | 22.52 | 23.30 | 22.94 | 23.06 | 429,092 | +0.22(+0.95%) |
Sep 22, 2023 | 22.53 | 23.20 | 22.30 | 22.85 | 329,950 | +0.74(+3.35%) |
Sep 21, 2023 | 21.82 | 22.30 | 21.82 | 22.11 | 252,401 | +0.10(+0.45%) |
Sep 20, 2023 | 21.77 | 22.35 | 21.77 | 22.01 | 218,952 | +0.24(+1.09%) |
Sep 19, 2023 | 21.81 | 22.53 | 21.62 | 21.77 | 328,097 | -0.10(-0.45%) |
Sep 18, 2023 | 21.82 | 21.95 | 21.45 | 21.87 | 328,696 | -0.05(-0.23%) |
Sep 15, 2023 | 22.03 | 22.15 | 21.57 | 21.92 | 684,450 | -0.11(-0.49%) |
Sep 14, 2023 | 21.29 | 22.06 | 21.29 | 22.03 | 213,726 | +0.89(+4.20%) |
Sep 13, 2023 | 21.04 | 21.73 | 20.52 | 21.14 | 266,553 | +0.30(+1.42%) |
Sep 12, 2023 | 20.50 | 21.00 | 20.48 | 20.84 | 263,976 | +0.20(+0.96%) |
Sep 11, 2023 | 21.14 | 21.22 | 20.63 | 20.65 | 300,118 | -0.24(-1.13%) |
Sep 08, 2023 | 21.76 | 21.76 | 20.76 | 20.88 | 461,732 | -0.94(-4.30%) |
Sep 07, 2023 | 21.97 | 21.97 | 21.57 | 21.82 | 485,765 | -0.09(-0.41%) |
Sep 06, 2023 | 21.86 | 22.02 | 21.54 | 21.91 | 340,618 | +0.13(+0.59%) |
Sep 05, 2023 | 22.75 | 22.75 | 21.50 | 21.78 | 453,667 | -1.12(-4.87%) |
Sep 01, 2023 | 22.93 | 23.16 | 22.53 | 22.90 | 264,027 | +0.07(+0.30%) |
Aug 31, 2023 | 22.84 | 23.10 | 22.75 | 22.83 | 322,358 | -0.01(-0.04%) |
Aug 30, 2023 | 21.86 | 23.20 | 21.63 | 22.84 | 531,445 | +1.20(+5.57%) |
Aug 29, 2023 | 19.74 | 21.74 | 19.61 | 21.63 | 730,482 | +0.11(+0.50%) |
Aug 28, 2023 | 21.41 | 22.02 | 21.41 | 21.52 | 615,429 | +0.20(+0.93%) |
Aug 25, 2023 | 21.18 | 21.47 | 20.70 | 21.33 | 410,518 | +0.20(+0.93%) |
Aug 24, 2023 | 21.84 | 22.17 | 21.10 | 21.13 | 473,476 | -0.71(-3.25%) |
Aug 23, 2023 | 22.20 | 22.38 | 21.77 | 21.84 | 294,734 | -0.77(-3.40%) |
Aug 22, 2023 | 23.67 | 23.67 | 22.50 | 22.61 | 291,647 | -1.28(-5.37%) |
Aug 21, 2023 | 24.09 | 24.31 | 23.48 | 23.89 | 329,557 | -0.30(-1.22%) |
Aug 18, 2023 | 23.58 | 24.31 | 23.58 | 24.19 | 198,141 | +0.46(+1.95%) |
Aug 17, 2023 | 24.42 | 24.63 | 23.67 | 23.72 | 339,350 | -0.57(-2.36%) |
Aug 16, 2023 | 24.65 | 25.29 | 24.21 | 24.30 | 325,536 | -0.17(-0.69%) |
Aug 15, 2023 | 24.71 | 24.75 | 24.25 | 24.46 | 250,582 | -0.35(-1.39%) |
Aug 14, 2023 | 24.72 | 25.00 | 24.34 | 24.81 | 303,919 | -0.07(-0.28%) |
Aug 11, 2023 | 24.84 | 25.24 | 24.73 | 24.88 | 262,834 | -0.09(-0.36%) |
Aug 10, 2023 | 25.42 | 25.78 | 24.71 | 24.97 | 241,558 | -0.36(-1.40%) |
Aug 09, 2023 | 25.96 | 26.00 | 25.27 | 25.32 | 195,078 | -0.64(-2.47%) |
Aug 08, 2023 | 26.27 | 26.30 | 25.68 | 25.97 | 234,335 | -0.50(-1.90%) |
Aug 07, 2023 | 26.66 | 26.91 | 26.18 | 26.47 | 178,067 | -0.18(-0.67%) |
Aug 04, 2023 | 26.48 | 26.91 | 26.12 | 26.65 | 210,812 | +0.24(+0.90%) |
Aug 03, 2023 | 25.96 | 26.77 | 25.80 | 26.41 | 350,932 | +0.41(+1.59%) |
Aug 02, 2023 | 26.02 | 26.27 | 25.81 | 25.99 | 150,322 | -0.21(-0.79%) |
Aug 01, 2023 | 26.19 | 26.26 | 25.82 | 26.20 | 188,964 | -0.06(-0.23%) |
Jul 31, 2023 | 26.09 | 26.49 | 25.70 | 26.26 | 191,047 | +0.22(+0.83%) |
Jul 28, 2023 | 25.58 | 26.27 | 25.47 | 26.04 | 249,021 | +0.58(+2.29%) |
Jul 27, 2023 | 25.56 | 26.12 | 25.17 | 25.46 | 266,595 | -0.08(-0.31%) |
Jul 26, 2023 | 24.11 | 25.56 | 24.11 | 25.54 | 355,927 | +1.41(+5.85%) |
Jul 25, 2023 | 24.15 | 24.30 | 23.77 | 24.13 | 172,541 | -0.12(-0.49%) |
Jul 24, 2023 | 23.69 | 24.29 | 23.58 | 24.25 | 219,456 | +0.63(+2.67%) |
Jul 21, 2023 | 23.63 | 23.71 | 23.15 | 23.62 | 281,676 | +0.25(+1.06%) |
Jul 20, 2023 | 23.21 | 23.39 | 22.92 | 23.37 | 180,866 | +0.03(+0.13%) |
Jul 19, 2023 | 23.14 | 23.49 | 23.01 | 23.34 | 216,654 | +0.42(+1.85%) |
Jul 18, 2023 | 22.53 | 23.30 | 22.34 | 22.92 | 197,000 | +0.41(+1.84%) |
Jul 17, 2023 | 22.35 | 22.73 | 22.13 | 22.50 | 237,918 | +0.19(+0.84%) |
Jul 14, 2023 | 22.89 | 22.89 | 22.18 | 22.31 | 278,397 | -0.62(-2.71%) |
Jul 13, 2023 | 23.74 | 23.74 | 22.81 | 22.94 | 242,807 | -0.66(-2.80%) |
Jul 12, 2023 | 24.31 | 24.41 | 23.59 | 23.60 | 347,257 | -0.31(-1.28%) |
Jul 11, 2023 | 23.98 | 24.21 | 23.72 | 23.90 | 187,916 | +0.09(+0.37%) |
Jul 10, 2023 | 23.46 | 23.93 | 23.46 | 23.81 | 293,292 | +0.26(+1.09%) |
Jul 07, 2023 | 23.53 | 23.87 | 23.31 | 23.56 | 407,897 | +0.06(+0.25%) |
Jul 06, 2023 | 23.43 | 23.63 | 22.55 | 23.50 | 374,847 | -0.14(-0.58%) |
Jul 05, 2023 | 23.60 | 23.67 | 23.09 | 23.64 | 323,071 | -0.15(-0.62%) |
Jul 03, 2023 | 23.14 | 23.81 | 23.13 | 23.78 | 181,530 | +0.71(+3.08%) |
Jun 30, 2023 | 23.14 | 23.16 | 22.43 | 23.07 | 298,506 | +0.10(+0.43%) |
Jun 29, 2023 | 22.28 | 23.04 | 22.28 | 22.98 | 228,266 | +0.74(+3.31%) |
Jun 28, 2023 | 22.19 | 22.29 | 21.79 | 22.24 | 259,178 | -0.11(-0.48%) |
Jun 27, 2023 | 22.07 | 22.51 | 21.84 | 22.35 | 281,064 | +0.30(+1.38%) |
Jun 26, 2023 | 21.98 | 22.76 | 21.98 | 22.04 | 282,353 | +0.07(+0.31%) |
Jun 23, 2023 | 22.07 | 22.43 | 21.79 | 21.97 | 333,109 | -0.30(-1.37%) |
Jun 22, 2023 | 22.39 | 22.41 | 21.91 | 22.28 | 215,352 | -0.11(-0.48%) |
Jun 21, 2023 | 21.52 | 22.53 | 21.36 | 22.39 | 270,889 | +0.86(+4.02%) |
Jun 20, 2023 | 21.67 | 21.72 | 21.29 | 21.52 | 300,506 | -0.10(-0.45%) |
Jun 16, 2023 | 22.16 | 22.16 | 21.42 | 21.62 | 547,430 | -0.29(-1.35%) |
Jun 15, 2023 | 22.03 | 22.29 | 21.80 | 21.91 | 269,056 | -0.15(-0.67%) |
Jun 14, 2023 | 22.53 | 22.72 | 21.90 | 22.06 | 228,558 | -0.41(-1.84%) |
Jun 13, 2023 | 22.64 | 22.84 | 22.20 | 22.47 | 289,219 | -0.04(-0.17%) |
Jun 12, 2023 | 22.20 | 22.62 | 21.85 | 22.51 | 231,868 | +0.42(+1.91%) |
Jun 09, 2023 | 22.07 | 22.30 | 21.67 | 22.09 | 298,079 | +0.02(+0.09%) |
Jun 08, 2023 | 21.73 | 22.13 | 21.49 | 22.07 | 316,599 | +0.34(+1.58%) |
Jun 07, 2023 | 20.78 | 21.87 | 20.76 | 21.73 | 358,477 | +1.23(+5.99%) |
Jun 06, 2023 | 19.29 | 20.59 | 19.29 | 20.50 | 400,660 | +1.20(+6.21%) |
Jun 05, 2023 | 19.99 | 20.20 | 19.30 | 19.30 | 487,714 | -1.19(-5.80%) |
Jun 02, 2023 | 19.61 | 20.54 | 19.61 | 20.49 | 344,630 | +1.15(+5.95%) |