Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 39.31 | 40.27 | 38.94 | 40.18 | 106,264 | +0.83(+2.10%) |
May 30, 2024 | 39.19 | 39.97 | 39.00 | 39.36 | 50,473 | +0.52(+1.33%) |
May 29, 2024 | 39.48 | 39.56 | 38.65 | 38.84 | 65,903 | -1.34(-3.34%) |
May 28, 2024 | 40.36 | 40.41 | 39.76 | 40.18 | 45,895 | -0.24(-0.59%) |
May 24, 2024 | 39.65 | 40.74 | 39.39 | 40.42 | 66,428 | +1.06(+2.70%) |
May 23, 2024 | 41.43 | 41.52 | 39.03 | 39.36 | 120,481 | -2.17(-5.22%) |
May 22, 2024 | 41.97 | 42.25 | 40.92 | 41.53 | 56,046 | -0.56(-1.32%) |
May 21, 2024 | 41.94 | 42.11 | 40.95 | 42.08 | 95,575 | -0.04(-0.09%) |
May 20, 2024 | 42.59 | 42.63 | 41.36 | 42.12 | 71,912 | -0.40(-0.94%) |
May 17, 2024 | 40.88 | 43.08 | 40.88 | 42.52 | 126,156 | +2.01(+4.96%) |
May 16, 2024 | 40.87 | 41.12 | 40.40 | 40.51 | 79,418 | -0.22(-0.54%) |
May 15, 2024 | 40.82 | 41.00 | 40.24 | 40.73 | 71,259 | +0.27(+0.66%) |
May 14, 2024 | 38.96 | 40.87 | 38.87 | 40.46 | 94,623 | +1.99(+5.17%) |
May 13, 2024 | 40.52 | 40.52 | 38.42 | 38.47 | 101,325 | -1.94(-4.80%) |
May 10, 2024 | 39.88 | 41.59 | 39.88 | 40.41 | 137,922 | +0.61(+1.52%) |
May 09, 2024 | 40.01 | 40.45 | 38.72 | 39.81 | 108,831 | -0.47(-1.16%) |
May 08, 2024 | 39.93 | 40.43 | 39.51 | 40.27 | 98,087 | +0.06(+0.15%) |
May 07, 2024 | 40.94 | 41.68 | 39.95 | 40.21 | 114,035 | -0.96(-2.34%) |
May 06, 2024 | 39.92 | 41.40 | 39.92 | 41.18 | 72,135 | +1.50(+3.78%) |
May 03, 2024 | 40.57 | 40.57 | 39.32 | 39.68 | 67,710 | -0.30(-0.75%) |
May 02, 2024 | 38.70 | 40.29 | 37.89 | 39.98 | 68,451 | +1.62(+4.23%) |
May 01, 2024 | 37.90 | 38.78 | 37.86 | 38.35 | 50,538 | +0.75(+1.98%) |
Apr 30, 2024 | 38.80 | 38.82 | 37.50 | 37.61 | 57,689 | -1.47(-3.77%) |
Apr 29, 2024 | 39.06 | 39.86 | 38.83 | 39.08 | 47,833 | +0.27(+0.69%) |
Apr 26, 2024 | 38.57 | 39.39 | 38.46 | 38.81 | 64,631 | +0.40(+1.04%) |
Apr 25, 2024 | 38.38 | 38.69 | 37.84 | 38.41 | 86,285 | -0.46(-1.18%) |
Apr 24, 2024 | 37.70 | 38.90 | 37.70 | 38.87 | 85,703 | +0.93(+2.46%) |
Apr 23, 2024 | 36.85 | 38.20 | 36.85 | 37.94 | 68,465 | +0.93(+2.53%) |
Apr 22, 2024 | 36.78 | 37.63 | 36.06 | 37.00 | 85,994 | +0.69(+1.89%) |
Apr 19, 2024 | 34.95 | 36.47 | 34.95 | 36.32 | 81,107 | +1.40(+4.02%) |
Apr 18, 2024 | 35.27 | 35.70 | 34.78 | 34.91 | 64,642 | -0.19(-0.54%) |
Apr 17, 2024 | 36.22 | 36.44 | 34.80 | 35.10 | 57,811 | -0.91(-2.54%) |
Apr 16, 2024 | 35.35 | 36.31 | 34.80 | 36.02 | 143,593 | +0.34(+0.95%) |
Apr 15, 2024 | 36.85 | 36.95 | 35.46 | 35.68 | 66,279 | -0.83(-2.26%) |
Apr 12, 2024 | 36.24 | 37.12 | 36.11 | 36.51 | 126,539 | +0.17(+0.47%) |
Apr 11, 2024 | 37.62 | 38.23 | 36.01 | 36.34 | 129,024 | -1.32(-3.51%) |
Apr 10, 2024 | 38.65 | 38.80 | 37.35 | 37.66 | 150,920 | -1.88(-4.75%) |
Apr 09, 2024 | 40.50 | 40.97 | 38.82 | 39.54 | 230,548 | -0.95(-2.36%) |
Apr 08, 2024 | 40.70 | 41.14 | 39.96 | 40.49 | 180,478 | -0.19(-0.46%) |
Apr 05, 2024 | 40.73 | 42.06 | 40.68 | 40.68 | 196,568 | -0.27(-0.66%) |
Apr 04, 2024 | 42.07 | 42.73 | 40.56 | 40.95 | 113,805 | -0.61(-1.46%) |
Apr 03, 2024 | 39.59 | 42.47 | 39.59 | 41.56 | 100,055 | +1.60(+4.01%) |
Apr 02, 2024 | 39.71 | 40.32 | 39.71 | 39.96 | 82,059 | -0.28(-0.69%) |
Apr 01, 2024 | 40.67 | 40.75 | 39.68 | 40.23 | 76,485 | -0.09(-0.22%) |
Mar 28, 2024 | 39.81 | 40.55 | 40.54 | 40.32 | 65,381 | +0.46(+1.15%) |
Mar 27, 2024 | 40.27 | 40.46 | 39.56 | 39.87 | 75,697 | -0.09(-0.22%) |
Mar 26, 2024 | 39.51 | 40.24 | 39.40 | 39.96 | 68,598 | +0.36(+0.90%) |
Mar 25, 2024 | 39.23 | 39.87 | 38.78 | 39.60 | 71,449 | +0.37(+0.94%) |
Mar 22, 2024 | 40.74 | 40.81 | 39.00 | 39.23 | 68,948 | -1.33(-3.29%) |
Mar 21, 2024 | 39.72 | 41.12 | 39.72 | 40.56 | 106,559 | +0.98(+2.49%) |
Mar 20, 2024 | 37.95 | 39.77 | 37.56 | 39.58 | 80,061 | +1.45(+3.81%) |
Mar 19, 2024 | 36.80 | 38.31 | 36.80 | 38.13 | 110,632 | +1.23(+3.34%) |
Mar 18, 2024 | 37.45 | 37.45 | 36.41 | 36.89 | 90,214 | -0.58(-1.54%) |
Mar 15, 2024 | 36.42 | 37.89 | 36.20 | 37.47 | 289,784 | +1.00(+2.75%) |
Mar 14, 2024 | 36.32 | 36.68 | 36.15 | 36.47 | 238,515 | -0.04(-0.11%) |
Mar 13, 2024 | 36.31 | 36.55 | 35.60 | 36.51 | 100,480 | +0.29(+0.79%) |
Mar 12, 2024 | 35.85 | 36.25 | 35.61 | 36.22 | 81,556 | +0.26(+0.71%) |
Mar 11, 2024 | 35.39 | 36.42 | 35.38 | 35.96 | 83,809 | +0.38(+1.06%) |
Mar 08, 2024 | 35.95 | 36.06 | 35.33 | 35.59 | 78,923 | -0.04(-0.11%) |
Mar 07, 2024 | 36.73 | 36.82 | 35.47 | 35.63 | 92,303 | -0.99(-2.70%) |
Mar 06, 2024 | 37.00 | 37.41 | 36.40 | 36.61 | 78,066 | -0.33(-0.88%) |
Mar 05, 2024 | 36.53 | 37.95 | 36.53 | 36.94 | 109,514 | +0.24(+0.65%) |
Mar 04, 2024 | 37.63 | 37.85 | 36.35 | 36.70 | 104,176 | -1.26(-3.31%) |
Mar 01, 2024 | 37.47 | 38.23 | 37.20 | 37.96 | 109,530 | +0.60(+1.61%) |
Feb 29, 2024 | 38.20 | 38.28 | 37.06 | 37.36 | 101,076 | -0.20(-0.53%) |
Feb 28, 2024 | 37.38 | 38.05 | 37.10 | 37.55 | 108,911 | -0.06(-0.16%) |
Feb 27, 2024 | 39.21 | 40.19 | 37.50 | 37.61 | 180,576 | -1.59(-4.06%) |
Feb 26, 2024 | 39.93 | 40.30 | 39.19 | 39.20 | 92,249 | -0.89(-2.22%) |
Feb 23, 2024 | 39.22 | 40.31 | 39.14 | 40.09 | 115,044 | +0.76(+1.94%) |
Feb 22, 2024 | 41.65 | 42.81 | 38.47 | 39.33 | 252,515 | -4.32(-9.90%) |
Feb 21, 2024 | 44.00 | 44.23 | 43.21 | 43.65 | 108,557 | -0.41(-0.92%) |
Feb 20, 2024 | 44.00 | 44.72 | 43.78 | 44.06 | 98,001 | -0.01(-0.02%) |
Feb 16, 2024 | 44.05 | 44.66 | 43.97 | 44.07 | 77,855 | -0.25(-0.56%) |
Feb 15, 2024 | 43.86 | 44.54 | 43.78 | 44.32 | 81,106 | +0.56(+1.29%) |
Feb 14, 2024 | 43.72 | 44.03 | 43.23 | 43.75 | 82,667 | +0.79(+1.84%) |
Feb 13, 2024 | 44.55 | 44.55 | 42.52 | 42.96 | 182,334 | -3.02(-6.56%) |
Feb 12, 2024 | 45.98 | 46.72 | 45.92 | 45.98 | 135,300 | +0.09(+0.19%) |
Feb 09, 2024 | 45.08 | 46.06 | 44.74 | 45.89 | 73,619 | +0.89(+1.98%) |
Feb 08, 2024 | 45.07 | 45.48 | 44.24 | 45.00 | 113,166 | -0.09(-0.20%) |
Feb 07, 2024 | 44.20 | 45.45 | 44.20 | 45.09 | 61,686 | +0.91(+2.06%) |
Feb 06, 2024 | 43.80 | 44.61 | 43.80 | 44.18 | 71,676 | +0.34(+0.77%) |
Feb 05, 2024 | 43.66 | 44.30 | 42.96 | 43.84 | 66,988 | -0.40(-0.89%) |
Feb 02, 2024 | 43.44 | 44.87 | 43.41 | 44.24 | 70,861 | +0.00(+0.00%) |
Feb 01, 2024 | 44.36 | 44.60 | 43.27 | 44.24 | 83,602 | -0.10(-0.22%) |
Jan 31, 2024 | 46.37 | 46.57 | 44.30 | 44.34 | 90,723 | -2.05(-4.41%) |
Jan 30, 2024 | 46.70 | 48.16 | 45.31 | 46.38 | 220,035 | -0.62(-1.33%) |
Jan 29, 2024 | 46.19 | 47.23 | 45.97 | 47.01 | 195,170 | +0.94(+2.04%) |
Jan 26, 2024 | 47.27 | 47.27 | 45.38 | 46.07 | 234,674 | -0.71(-1.52%) |
Jan 25, 2024 | 45.84 | 47.00 | 45.84 | 46.78 | 182,760 | +1.62(+3.59%) |
Jan 24, 2024 | 45.32 | 45.38 | 44.64 | 45.16 | 74,679 | +0.51(+1.15%) |
Jan 23, 2024 | 45.75 | 45.77 | 44.36 | 44.64 | 65,735 | -0.96(-2.10%) |
Jan 22, 2024 | 43.69 | 45.67 | 43.69 | 45.60 | 95,214 | +2.43(+5.63%) |
Jan 19, 2024 | 42.69 | 43.25 | 41.96 | 43.17 | 70,024 | +0.88(+2.08%) |
Jan 18, 2024 | 42.23 | 42.35 | 41.47 | 42.29 | 59,824 | +0.31(+0.73%) |
Jan 17, 2024 | 41.54 | 42.36 | 41.54 | 41.98 | 71,090 | +0.37(+0.88%) |
Jan 16, 2024 | 41.38 | 41.94 | 41.06 | 41.62 | 90,429 | -0.09(-0.21%) |
Jan 12, 2024 | 41.67 | 41.91 | 40.75 | 41.71 | 74,528 | +0.40(+0.96%) |
Jan 11, 2024 | 40.94 | 41.52 | 40.41 | 41.31 | 90,271 | +0.23(+0.55%) |
Jan 10, 2024 | 41.71 | 41.98 | 40.45 | 41.08 | 143,225 | -0.41(-0.98%) |
Jan 09, 2024 | 42.43 | 42.43 | 41.46 | 41.49 | 113,024 | -1.53(-3.56%) |
Jan 08, 2024 | 42.27 | 43.02 | 42.18 | 43.02 | 97,246 | +0.63(+1.49%) |
Jan 05, 2024 | 42.64 | 43.35 | 42.19 | 42.39 | 135,939 | -0.25(-0.58%) |
Jan 04, 2024 | 43.19 | 43.82 | 42.34 | 42.64 | 119,629 | -0.67(-1.55%) |
Jan 03, 2024 | 44.39 | 45.03 | 43.16 | 43.31 | 141,788 | -1.48(-3.31%) |
Jan 02, 2024 | 45.12 | 45.99 | 44.74 | 44.79 | 142,947 | -0.69(-1.52%) |
Dec 29, 2023 | 45.59 | 46.02 | 45.34 | 45.48 | 80,842 | -0.08(-0.17%) |
Dec 28, 2023 | 46.25 | 46.40 | 45.36 | 45.56 | 66,015 | -0.79(-1.71%) |
Dec 27, 2023 | 46.38 | 46.66 | 46.18 | 46.35 | 60,198 | +0.12(+0.26%) |
Dec 26, 2023 | 44.40 | 46.72 | 44.20 | 46.23 | 83,831 | +1.88(+4.24%) |
Dec 22, 2023 | 44.30 | 44.57 | 43.74 | 44.36 | 107,588 | -0.39(-0.86%) |
Dec 21, 2023 | 45.73 | 45.73 | 44.40 | 44.74 | 107,297 | -0.84(-1.84%) |
Dec 20, 2023 | 46.03 | 46.36 | 45.51 | 45.58 | 131,752 | -0.44(-0.95%) |
Dec 19, 2023 | 45.29 | 46.33 | 45.16 | 46.02 | 248,418 | +1.08(+2.40%) |
Dec 18, 2023 | 44.39 | 45.34 | 43.76 | 44.94 | 282,059 | +1.20(+2.74%) |
Dec 15, 2023 | 45.20 | 45.59 | 43.59 | 43.74 | 426,725 | -1.69(-3.72%) |
Dec 14, 2023 | 46.94 | 47.29 | 44.99 | 45.43 | 271,789 | -1.25(-2.67%) |
Dec 13, 2023 | 46.73 | 47.39 | 45.99 | 46.68 | 628,804 | +0.34(+0.74%) |
Dec 12, 2023 | 45.28 | 46.83 | 45.15 | 46.34 | 180,385 | +1.42(+3.16%) |
Dec 11, 2023 | 43.16 | 44.97 | 43.16 | 44.92 | 123,382 | +1.76(+4.08%) |
Dec 08, 2023 | 44.25 | 45.67 | 42.71 | 43.16 | 220,635 | -1.07(-2.43%) |
Dec 07, 2023 | 43.89 | 45.70 | 43.72 | 44.23 | 192,320 | +0.53(+1.22%) |
Dec 06, 2023 | 42.82 | 44.48 | 42.55 | 43.70 | 149,761 | +1.43(+3.38%) |
Dec 05, 2023 | 41.76 | 42.70 | 41.40 | 42.27 | 94,459 | +0.59(+1.42%) |
Dec 04, 2023 | 41.72 | 42.74 | 41.37 | 41.68 | 115,557 | -0.32(-0.77%) |
Dec 01, 2023 | 39.92 | 42.02 | 39.83 | 42.00 | 141,923 | +1.83(+4.56%) |
Nov 30, 2023 | 41.03 | 41.04 | 39.61 | 40.17 | 172,355 | -0.85(-2.06%) |
Nov 29, 2023 | 40.86 | 41.59 | 39.58 | 41.02 | 98,664 | +0.16(+0.39%) |
Nov 28, 2023 | 42.61 | 42.61 | 40.75 | 40.86 | 125,892 | -1.70(-4.00%) |
Nov 27, 2023 | 41.97 | 42.91 | 41.93 | 42.56 | 105,166 | +0.83(+1.98%) |
Nov 24, 2023 | 41.65 | 42.01 | 41.08 | 41.74 | 38,745 | +0.27(+0.64%) |
Nov 22, 2023 | 41.34 | 42.72 | 40.81 | 41.47 | 92,371 | +0.57(+1.40%) |
Nov 21, 2023 | 40.78 | 41.33 | 40.41 | 40.90 | 56,208 | +0.26(+0.63%) |
Nov 20, 2023 | 39.48 | 40.72 | 39.39 | 40.65 | 68,309 | +0.85(+2.13%) |
Nov 17, 2023 | 39.85 | 40.41 | 39.46 | 39.80 | 139,848 | +0.54(+1.38%) |
Nov 16, 2023 | 39.77 | 40.16 | 39.08 | 39.26 | 81,350 | -0.72(-1.80%) |
Nov 15, 2023 | 38.77 | 40.45 | 38.42 | 39.98 | 96,888 | +1.14(+2.94%) |
Nov 14, 2023 | 36.80 | 38.96 | 36.55 | 38.83 | 105,920 | +2.73(+7.55%) |
Nov 13, 2023 | 36.76 | 36.76 | 36.00 | 36.11 | 69,837 | -0.65(-1.77%) |
Nov 10, 2023 | 37.54 | 37.95 | 36.42 | 36.76 | 135,780 | -0.80(-2.12%) |
Nov 09, 2023 | 35.95 | 37.83 | 35.44 | 37.55 | 117,228 | +1.27(+3.50%) |
Nov 08, 2023 | 32.48 | 37.32 | 32.27 | 36.28 | 259,489 | +4.55(+14.33%) |
Nov 07, 2023 | 31.47 | 32.21 | 31.41 | 31.74 | 88,298 | +0.26(+0.81%) |
Nov 06, 2023 | 32.31 | 32.45 | 31.12 | 31.48 | 57,971 | -0.85(-2.62%) |
Nov 03, 2023 | 31.93 | 32.47 | 31.46 | 32.33 | 73,139 | +0.89(+2.82%) |
Nov 02, 2023 | 30.68 | 31.45 | 30.51 | 31.44 | 79,683 | +1.17(+3.87%) |
Nov 01, 2023 | 30.14 | 30.36 | 29.57 | 30.27 | 57,419 | +0.06(+0.20%) |
Oct 31, 2023 | 30.28 | 30.63 | 29.77 | 30.21 | 62,149 | -0.06(-0.20%) |
Oct 30, 2023 | 29.56 | 30.40 | 29.56 | 30.27 | 41,602 | +0.97(+3.33%) |
Oct 27, 2023 | 29.27 | 29.63 | 29.05 | 29.30 | 56,474 | +0.02(+0.07%) |
Oct 26, 2023 | 28.71 | 29.59 | 28.71 | 29.28 | 52,472 | +0.70(+2.45%) |
Oct 25, 2023 | 28.94 | 29.22 | 28.32 | 28.58 | 48,641 | -0.53(-1.83%) |
Oct 24, 2023 | 29.35 | 29.61 | 28.81 | 29.11 | 42,798 | -0.26(-0.87%) |
Oct 23, 2023 | 28.89 | 29.92 | 28.60 | 29.36 | 73,475 | +0.34(+1.19%) |
Oct 20, 2023 | 30.00 | 30.00 | 28.56 | 29.02 | 101,375 | -0.90(-2.99%) |
Oct 19, 2023 | 30.79 | 30.89 | 29.59 | 29.92 | 119,269 | -1.09(-3.52%) |
Oct 18, 2023 | 30.20 | 31.04 | 29.81 | 31.01 | 84,498 | +0.48(+1.58%) |
Oct 17, 2023 | 29.10 | 30.54 | 29.10 | 30.53 | 110,621 | +1.28(+4.38%) |
Oct 16, 2023 | 28.48 | 29.32 | 28.48 | 29.25 | 63,128 | +0.93(+3.27%) |
Oct 13, 2023 | 28.20 | 28.59 | 28.05 | 28.32 | 74,827 | +0.30(+1.05%) |
Oct 12, 2023 | 28.37 | 28.70 | 27.83 | 28.03 | 63,234 | -0.36(-1.28%) |
Oct 11, 2023 | 27.76 | 28.39 | 27.76 | 28.39 | 57,691 | +0.59(+2.12%) |
Oct 10, 2023 | 28.47 | 28.48 | 27.55 | 27.80 | 54,490 | -0.30(-1.05%) |
Oct 09, 2023 | 27.59 | 28.41 | 27.46 | 28.09 | 84,572 | +0.51(+1.86%) |
Oct 06, 2023 | 27.04 | 27.74 | 26.87 | 27.58 | 66,132 | +0.35(+1.30%) |
Oct 05, 2023 | 26.58 | 27.32 | 26.58 | 27.23 | 109,399 | +0.95(+3.60%) |
Oct 04, 2023 | 25.99 | 26.52 | 25.71 | 26.28 | 60,059 | +0.26(+0.98%) |
Oct 03, 2023 | 26.56 | 26.76 | 25.82 | 26.03 | 134,352 | -0.58(-2.18%) |
Oct 02, 2023 | 27.39 | 27.66 | 26.53 | 26.61 | 90,709 | -1.01(-3.67%) |
Sep 29, 2023 | 27.41 | 28.21 | 27.27 | 27.62 | 95,589 | +0.32(+1.15%) |
Sep 28, 2023 | 28.15 | 28.59 | 27.24 | 27.31 | 104,523 | -0.88(-3.11%) |
Sep 27, 2023 | 28.17 | 28.40 | 27.40 | 28.18 | 91,560 | +0.02(+0.07%) |
Sep 26, 2023 | 28.54 | 28.71 | 27.84 | 28.16 | 96,210 | -0.49(-1.72%) |
Sep 25, 2023 | 28.25 | 28.71 | 28.37 | 28.66 | 103,034 | +0.25(+0.87%) |
Sep 22, 2023 | 26.85 | 28.52 | 26.85 | 28.41 | 89,481 | +1.65(+6.18%) |
Sep 21, 2023 | 26.36 | 26.80 | 26.24 | 26.76 | 87,652 | -0.32(-1.20%) |
Sep 20, 2023 | 27.84 | 28.16 | 27.05 | 27.08 | 93,581 | -0.58(-2.10%) |
Sep 19, 2023 | 27.85 | 28.02 | 27.22 | 27.66 | 157,862 | -0.39(-1.40%) |
Sep 18, 2023 | 27.55 | 28.20 | 27.55 | 28.05 | 176,793 | +0.38(+1.39%) |
Sep 15, 2023 | 27.08 | 27.83 | 26.99 | 27.67 | 279,803 | +0.31(+1.15%) |
Sep 14, 2023 | 26.98 | 27.52 | 26.45 | 27.36 | 161,223 | +0.68(+2.55%) |
Sep 13, 2023 | 27.34 | 27.39 | 26.56 | 26.68 | 199,054 | -0.51(-1.87%) |
Sep 12, 2023 | 26.97 | 27.60 | 26.97 | 27.18 | 92,370 | +0.35(+1.31%) |
Sep 11, 2023 | 26.39 | 26.91 | 26.39 | 26.83 | 103,063 | +0.55(+2.08%) |
Sep 08, 2023 | 25.61 | 26.83 | 25.61 | 26.29 | 131,758 | +0.62(+2.40%) |
Sep 07, 2023 | 25.90 | 26.12 | 25.57 | 25.67 | 125,157 | -0.33(-1.28%) |
Sep 06, 2023 | 26.38 | 26.59 | 25.84 | 26.00 | 152,439 | -0.33(-1.26%) |
Sep 05, 2023 | 27.33 | 27.38 | 26.30 | 26.33 | 146,594 | -0.92(-3.37%) |
Sep 01, 2023 | 27.77 | 28.04 | 27.01 | 27.25 | 158,183 | -0.41(-1.48%) |
Aug 31, 2023 | 28.74 | 29.02 | 27.57 | 27.66 | 166,535 | -0.97(-3.38%) |
Aug 30, 2023 | 27.55 | 28.67 | 27.55 | 28.63 | 124,190 | +0.95(+3.42%) |
Aug 29, 2023 | 27.51 | 27.94 | 27.21 | 27.68 | 129,042 | +0.17(+0.60%) |
Aug 28, 2023 | 27.48 | 27.90 | 27.24 | 27.52 | 89,831 | +0.17(+0.61%) |
Aug 25, 2023 | 28.48 | 28.48 | 27.33 | 27.35 | 99,685 | -0.92(-3.25%) |
Aug 24, 2023 | 27.88 | 28.82 | 27.82 | 28.27 | 94,312 | +0.36(+1.30%) |
Aug 23, 2023 | 27.12 | 28.14 | 26.98 | 27.91 | 127,195 | +0.82(+3.03%) |
Aug 22, 2023 | 27.54 | 27.54 | 26.90 | 27.09 | 164,915 | -0.38(-1.39%) |
Aug 21, 2023 | 28.66 | 28.73 | 27.28 | 27.47 | 126,106 | -1.21(-4.22%) |
Aug 18, 2023 | 28.41 | 29.01 | 28.28 | 28.68 | 112,190 | +0.03(+0.10%) |
Aug 17, 2023 | 28.70 | 29.90 | 28.46 | 28.65 | 144,965 | +0.09(+0.31%) |
Aug 16, 2023 | 29.12 | 29.56 | 28.55 | 28.56 | 150,857 | -0.67(-2.31%) |
Aug 15, 2023 | 29.69 | 29.96 | 29.19 | 29.24 | 100,424 | -0.82(-2.73%) |
Aug 14, 2023 | 29.07 | 30.48 | 28.88 | 30.06 | 190,251 | +0.89(+3.05%) |
Aug 11, 2023 | 26.90 | 29.51 | 26.90 | 29.17 | 170,402 | +2.25(+8.35%) |
Aug 10, 2023 | 26.78 | 28.84 | 26.78 | 26.92 | 161,417 | +0.44(+1.66%) |
Aug 09, 2023 | 26.38 | 27.21 | 25.68 | 26.48 | 159,998 | -1.01(-3.66%) |
Aug 08, 2023 | 26.54 | 27.57 | 26.30 | 27.49 | 161,437 | +0.50(+1.85%) |
Aug 07, 2023 | 27.03 | 28.22 | 26.75 | 26.99 | 190,258 | +0.09(+0.33%) |
Aug 04, 2023 | 26.17 | 27.63 | 26.17 | 26.90 | 186,559 | +0.73(+2.80%) |
Aug 03, 2023 | 25.47 | 26.23 | 25.45 | 26.17 | 136,401 | +0.47(+1.82%) |
Aug 02, 2023 | 25.63 | 26.24 | 25.63 | 25.70 | 98,094 | -0.17(-0.64%) |
Aug 01, 2023 | 25.49 | 25.88 | 25.39 | 25.87 | 87,724 | +0.26(+1.03%) |
Jul 31, 2023 | 26.19 | 26.46 | 25.56 | 25.60 | 116,517 | -0.39(-1.50%) |
Jul 28, 2023 | 26.09 | 26.10 | 25.69 | 25.99 | 94,065 | +0.23(+0.91%) |
Jul 27, 2023 | 25.42 | 26.03 | 25.24 | 25.76 | 108,759 | +0.59(+2.33%) |
Jul 26, 2023 | 25.05 | 25.54 | 25.05 | 25.17 | 74,396 | +0.15(+0.59%) |
Jul 25, 2023 | 25.04 | 25.63 | 24.92 | 25.03 | 98,664 | +0.00(+0.00%) |
Jul 24, 2023 | 24.69 | 25.38 | 24.69 | 25.03 | 77,332 | +0.33(+1.35%) |
Jul 21, 2023 | 24.91 | 25.40 | 24.66 | 24.69 | 77,635 | -0.07(-0.28%) |
Jul 20, 2023 | 24.87 | 24.99 | 24.37 | 24.76 | 93,615 | +0.08(+0.32%) |
Jul 19, 2023 | 24.80 | 25.21 | 24.64 | 24.68 | 93,739 | +0.05(+0.20%) |
Jul 18, 2023 | 24.08 | 24.66 | 24.08 | 24.63 | 103,695 | +0.54(+2.23%) |
Jul 17, 2023 | 23.34 | 24.44 | 23.34 | 24.10 | 132,725 | +0.86(+3.70%) |
Jul 14, 2023 | 23.72 | 23.81 | 23.09 | 23.24 | 101,905 | -0.52(-2.18%) |
Jul 13, 2023 | 24.04 | 24.47 | 23.54 | 23.76 | 172,256 | -0.16(-0.65%) |
Jul 12, 2023 | 24.27 | 24.27 | 23.61 | 23.91 | 95,444 | +0.16(+0.66%) |
Jul 11, 2023 | 23.74 | 23.76 | 23.42 | 23.76 | 91,567 | +0.27(+1.17%) |
Jul 10, 2023 | 23.08 | 23.76 | 23.08 | 23.48 | 108,107 | +0.30(+1.31%) |
Jul 07, 2023 | 22.65 | 23.47 | 22.48 | 23.18 | 172,309 | +0.64(+2.86%) |
Jul 06, 2023 | 22.88 | 23.02 | 22.43 | 22.53 | 213,386 | -0.69(-2.99%) |
Jul 05, 2023 | 23.59 | 24.05 | 23.22 | 23.23 | 179,283 | -0.50(-2.10%) |
Jul 03, 2023 | 24.14 | 24.36 | 23.33 | 23.73 | 128,775 | -0.49(-2.02%) |
Jun 30, 2023 | 24.34 | 24.65 | 24.16 | 24.21 | 216,873 | +0.01(+0.04%) |
Jun 29, 2023 | 23.17 | 24.26 | 23.00 | 24.20 | 237,045 | +1.29(+5.63%) |
Jun 28, 2023 | 22.02 | 23.00 | 21.88 | 22.91 | 173,694 | +0.73(+3.30%) |
Jun 27, 2023 | 20.51 | 22.43 | 20.51 | 22.18 | 352,844 | +1.85(+9.08%) |
Jun 26, 2023 | 20.33 | 20.90 | 20.23 | 20.34 | 223,020 | +0.02(+0.10%) |
Jun 23, 2023 | 20.69 | 20.76 | 20.00 | 20.32 | 2,751,629 | -0.49(-2.35%) |
Jun 22, 2023 | 20.75 | 20.90 | 20.43 | 20.80 | 225,699 | -0.09(-0.42%) |
Jun 21, 2023 | 20.77 | 21.22 | 20.68 | 20.89 | 270,274 | -0.06(-0.28%) |
Jun 20, 2023 | 20.65 | 21.19 | 20.65 | 20.95 | 245,645 | +0.23(+1.13%) |
Jun 16, 2023 | 20.86 | 21.19 | 20.59 | 20.72 | 567,597 | -0.33(-1.58%) |