Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 28.00 | 28.57 | 27.97 | 28.13 | 734,677 | -0.21(-0.74%) |
May 20, 2024 | 28.89 | 28.91 | 28.27 | 28.34 | 784,307 | -0.32(-1.12%) |
May 17, 2024 | 27.95 | 28.82 | 27.95 | 28.66 | 978,866 | +0.90(+3.24%) |
May 16, 2024 | 27.62 | 27.90 | 27.10 | 27.76 | 788,252 | +0.09(+0.33%) |
May 15, 2024 | 27.43 | 27.82 | 27.04 | 27.67 | 804,920 | +0.12(+0.43%) |
May 14, 2024 | 27.05 | 27.56 | 26.72 | 27.55 | 561,209 | +0.30(+1.09%) |
May 13, 2024 | 27.47 | 27.75 | 27.08 | 27.25 | 886,234 | -0.16(-0.58%) |
May 10, 2024 | 27.81 | 28.05 | 27.30 | 27.41 | 904,418 | -0.34(-1.21%) |
May 09, 2024 | 27.71 | 27.92 | 27.46 | 27.75 | 933,294 | +0.16(+0.57%) |
May 08, 2024 | 27.39 | 28.49 | 27.33 | 27.59 | 1,833,679 | -0.08(-0.29%) |
May 07, 2024 | 27.19 | 28.88 | 26.81 | 27.67 | 2,964,261 | +1.22(+4.61%) |
May 06, 2024 | 26.94 | 27.02 | 26.36 | 26.45 | 1,181,089 | -0.22(-0.82%) |
May 03, 2024 | 26.67 | 27.04 | 26.27 | 26.67 | 740,336 | +0.20(+0.75%) |
May 02, 2024 | 26.52 | 26.76 | 26.00 | 26.47 | 990,451 | -0.03(-0.11%) |
May 01, 2024 | 27.22 | 27.39 | 26.19 | 26.50 | 1,370,576 | -0.58(-2.16%) |
Apr 30, 2024 | 29.02 | 29.02 | 27.02 | 27.09 | 1,376,241 | -2.03(-6.98%) |
Apr 29, 2024 | 29.09 | 29.23 | 28.80 | 29.12 | 620,683 | +0.04(+0.14%) |
Apr 26, 2024 | 28.74 | 29.28 | 28.47 | 29.08 | 819,085 | +0.04(+0.14%) |
Apr 25, 2024 | 29.11 | 29.29 | 28.84 | 29.04 | 605,910 | -0.20(-0.68%) |
Apr 24, 2024 | 29.31 | 29.42 | 29.00 | 29.24 | 701,306 | -0.26(-0.87%) |
Apr 23, 2024 | 29.20 | 29.54 | 28.89 | 29.49 | 789,219 | +0.15(+0.51%) |
Apr 22, 2024 | 29.40 | 29.86 | 29.15 | 29.34 | 738,553 | -0.06(-0.20%) |
Apr 19, 2024 | 29.13 | 29.79 | 29.05 | 29.40 | 532,616 | +0.22(+0.75%) |
Apr 18, 2024 | 29.95 | 29.95 | 29.05 | 29.19 | 727,221 | -0.64(-2.16%) |
Apr 17, 2024 | 30.43 | 30.56 | 29.57 | 29.83 | 642,893 | -0.40(-1.31%) |
Apr 16, 2024 | 30.46 | 30.57 | 29.85 | 30.23 | 958,447 | -0.45(-1.45%) |
Apr 15, 2024 | 31.22 | 31.26 | 30.30 | 30.67 | 1,260,234 | -0.67(-2.15%) |
Apr 12, 2024 | 31.66 | 31.80 | 30.87 | 31.35 | 1,151,023 | +0.04(+0.13%) |
Apr 11, 2024 | 31.48 | 31.69 | 31.00 | 31.31 | 742,914 | +0.12(+0.38%) |
Apr 10, 2024 | 30.86 | 31.39 | 30.68 | 31.19 | 834,307 | +0.08(+0.25%) |
Apr 09, 2024 | 32.25 | 32.40 | 31.06 | 31.11 | 882,868 | -0.97(-3.03%) |
Apr 08, 2024 | 32.80 | 32.98 | 31.99 | 32.08 | 968,454 | -1.01(-3.05%) |
Apr 05, 2024 | 32.80 | 33.30 | 32.38 | 33.09 | 1,248,581 | +0.58(+1.80%) |
Apr 04, 2024 | 31.75 | 32.88 | 31.75 | 32.51 | 1,413,795 | +0.62(+1.96%) |
Apr 03, 2024 | 31.47 | 32.34 | 31.34 | 31.88 | 1,600,163 | +0.55(+1.77%) |
Apr 02, 2024 | 30.58 | 31.41 | 30.23 | 31.33 | 1,331,688 | +0.89(+2.93%) |
Apr 01, 2024 | 30.26 | 31.16 | 29.55 | 30.43 | 1,089,465 | -0.03(-0.10%) |
Mar 28, 2024 | 30.43 | 30.56 | 29.79 | 30.46 | 1,501,934 | +0.08(+0.26%) |
Mar 27, 2024 | 30.39 | 30.70 | 30.26 | 30.39 | 590,972 | +0.10(+0.33%) |
Mar 26, 2024 | 30.50 | 30.81 | 30.19 | 30.29 | 822,045 | -0.09(-0.29%) |
Mar 25, 2024 | 30.72 | 31.13 | 30.32 | 30.38 | 692,972 | -0.09(-0.29%) |
Mar 22, 2024 | 30.44 | 30.49 | 30.04 | 30.46 | 711,292 | +0.06(+0.20%) |
Mar 21, 2024 | 30.35 | 30.63 | 30.04 | 30.41 | 775,575 | +0.09(+0.29%) |
Mar 20, 2024 | 29.71 | 30.35 | 29.61 | 30.32 | 1,111,099 | +0.36(+1.19%) |
Mar 19, 2024 | 29.28 | 30.17 | 29.28 | 29.96 | 1,295,695 | +0.59(+2.02%) |
Mar 18, 2024 | 29.36 | 29.82 | 28.87 | 29.36 | 1,321,790 | +0.13(+0.44%) |
Mar 15, 2024 | 27.63 | 29.46 | 27.63 | 29.24 | 3,921,935 | +1.81(+6.61%) |
Mar 14, 2024 | 27.01 | 27.63 | 26.59 | 27.42 | 1,180,355 | +0.49(+1.80%) |
Mar 13, 2024 | 26.00 | 27.34 | 25.93 | 26.94 | 1,169,950 | +1.30(+5.06%) |
Mar 12, 2024 | 26.19 | 26.23 | 25.52 | 25.64 | 1,114,766 | -0.70(-2.67%) |
Mar 11, 2024 | 26.18 | 26.57 | 26.00 | 26.34 | 1,400,444 | +0.08(+0.30%) |
Mar 08, 2024 | 25.78 | 26.46 | 25.68 | 26.26 | 1,942,130 | +0.47(+1.81%) |
Mar 07, 2024 | 25.23 | 25.87 | 25.09 | 25.80 | 618,633 | +0.74(+2.97%) |
Mar 06, 2024 | 25.31 | 25.55 | 24.44 | 25.05 | 1,061,091 | -0.12(-0.47%) |
Mar 05, 2024 | 25.38 | 25.82 | 25.07 | 25.17 | 809,968 | -0.24(-0.94%) |
Mar 04, 2024 | 25.40 | 26.18 | 25.19 | 25.41 | 898,713 | -0.21(-0.81%) |
Mar 01, 2024 | 25.51 | 26.00 | 25.39 | 25.62 | 1,080,518 | +0.34(+1.33%) |
Feb 29, 2024 | 24.35 | 25.52 | 24.33 | 25.28 | 1,591,840 | +1.08(+4.44%) |
Feb 28, 2024 | 25.01 | 25.45 | 24.07 | 24.21 | 2,245,129 | -1.03(-4.08%) |
Feb 27, 2024 | 26.19 | 27.84 | 25.07 | 25.24 | 2,433,044 | -2.52(-9.08%) |
Feb 26, 2024 | 27.58 | 28.12 | 27.39 | 27.76 | 1,357,927 | +0.03(+0.11%) |
Feb 23, 2024 | 26.85 | 27.83 | 26.68 | 27.73 | 839,495 | +0.59(+2.17%) |
Feb 22, 2024 | 26.82 | 27.16 | 26.50 | 27.14 | 1,167,249 | -0.12(-0.43%) |
Feb 21, 2024 | 27.06 | 27.46 | 26.91 | 27.26 | 1,120,452 | +0.44(+1.65%) |
Feb 20, 2024 | 27.63 | 27.68 | 26.53 | 26.82 | 1,155,356 | -0.97(-3.50%) |
Feb 16, 2024 | 28.13 | 28.30 | 27.63 | 27.79 | 652,319 | -0.37(-1.32%) |
Feb 15, 2024 | 27.49 | 28.37 | 27.49 | 28.16 | 1,004,046 | +0.62(+2.24%) |
Feb 14, 2024 | 27.64 | 27.70 | 26.93 | 27.54 | 745,921 | +0.20(+0.72%) |
Feb 13, 2024 | 27.58 | 27.84 | 27.06 | 27.35 | 864,725 | -0.45(-1.62%) |
Feb 12, 2024 | 27.93 | 28.28 | 27.73 | 27.80 | 895,317 | -0.10(-0.35%) |
Feb 09, 2024 | 27.45 | 27.96 | 27.45 | 27.90 | 1,067,465 | +0.31(+1.14%) |
Feb 08, 2024 | 26.78 | 27.72 | 26.74 | 27.58 | 709,379 | +0.78(+2.93%) |
Feb 07, 2024 | 26.31 | 27.15 | 26.13 | 26.80 | 764,789 | +0.64(+2.44%) |
Feb 06, 2024 | 26.70 | 27.28 | 26.10 | 26.16 | 822,757 | -0.51(-1.91%) |
Feb 05, 2024 | 25.72 | 26.74 | 25.51 | 26.67 | 676,961 | +0.67(+2.57%) |
Feb 02, 2024 | 26.34 | 26.48 | 25.71 | 26.00 | 863,578 | -0.45(-1.71%) |
Feb 01, 2024 | 26.65 | 26.84 | 25.69 | 26.45 | 1,021,328 | -0.07(-0.26%) |
Jan 31, 2024 | 27.45 | 27.52 | 26.51 | 26.52 | 1,105,967 | -0.81(-2.98%) |
Jan 30, 2024 | 26.18 | 27.37 | 26.04 | 27.34 | 1,378,782 | +0.86(+3.26%) |
Jan 29, 2024 | 26.07 | 26.49 | 25.73 | 26.47 | 808,003 | +0.38(+1.47%) |
Jan 26, 2024 | 25.31 | 26.13 | 25.19 | 26.09 | 742,585 | +0.80(+3.18%) |
Jan 25, 2024 | 25.04 | 25.33 | 24.81 | 25.29 | 803,927 | +0.67(+2.71%) |
Jan 24, 2024 | 24.63 | 24.70 | 24.32 | 24.62 | 774,535 | +0.10(+0.40%) |
Jan 23, 2024 | 24.27 | 24.59 | 23.99 | 24.52 | 1,084,381 | +0.24(+0.97%) |
Jan 22, 2024 | 23.98 | 24.37 | 23.73 | 24.28 | 722,178 | +0.33(+1.39%) |
Jan 19, 2024 | 23.76 | 23.97 | 23.40 | 23.95 | 731,011 | +0.32(+1.37%) |
Jan 18, 2024 | 23.50 | 23.64 | 23.11 | 23.63 | 708,506 | +0.15(+0.63%) |
Jan 17, 2024 | 23.76 | 24.00 | 23.37 | 23.48 | 922,741 | -0.62(-2.57%) |
Jan 16, 2024 | 24.85 | 25.15 | 24.08 | 24.10 | 910,996 | -0.78(-3.15%) |
Jan 12, 2024 | 25.14 | 25.27 | 24.70 | 24.88 | 656,575 | +0.22(+0.87%) |
Jan 11, 2024 | 24.18 | 24.79 | 24.12 | 24.67 | 1,011,703 | +0.61(+2.53%) |
Jan 10, 2024 | 24.73 | 24.77 | 23.95 | 24.06 | 815,160 | -0.66(-2.66%) |
Jan 09, 2024 | 25.08 | 25.08 | 24.51 | 24.72 | 862,588 | -0.48(-1.91%) |
Jan 08, 2024 | 25.28 | 25.35 | 24.52 | 25.20 | 1,005,658 | -0.47(-1.83%) |
Jan 05, 2024 | 25.88 | 26.03 | 25.51 | 25.67 | 736,476 | +0.04(+0.15%) |
Jan 04, 2024 | 26.37 | 26.66 | 25.52 | 25.63 | 710,597 | -0.57(-2.17%) |
Jan 03, 2024 | 25.84 | 26.62 | 25.69 | 26.20 | 907,746 | +0.32(+1.25%) |
Jan 02, 2024 | 25.32 | 25.96 | 25.31 | 25.87 | 717,930 | +0.56(+2.21%) |
Dec 29, 2023 | 25.70 | 25.72 | 25.30 | 25.32 | 832,523 | -0.32(-1.26%) |
Dec 28, 2023 | 25.86 | 26.10 | 25.58 | 25.64 | 530,158 | -0.43(-1.66%) |
Dec 27, 2023 | 26.26 | 26.32 | 25.88 | 26.07 | 513,420 | -0.15(-0.56%) |
Dec 26, 2023 | 26.36 | 26.47 | 26.02 | 26.22 | 796,763 | +0.16(+0.60%) |
Dec 22, 2023 | 26.27 | 26.33 | 25.79 | 26.06 | 704,753 | +0.09(+0.34%) |
Dec 21, 2023 | 25.95 | 26.23 | 25.50 | 25.97 | 753,946 | +0.03(+0.11%) |
Dec 20, 2023 | 26.48 | 26.70 | 25.91 | 25.94 | 1,215,155 | -0.58(-2.18%) |
Dec 19, 2023 | 26.75 | 26.87 | 26.37 | 26.52 | 1,348,912 | -0.08(-0.30%) |
Dec 18, 2023 | 26.95 | 27.03 | 26.47 | 26.60 | 1,274,954 | +0.05(+0.18%) |
Dec 15, 2023 | 26.83 | 26.90 | 26.19 | 26.55 | 1,941,011 | -0.24(-0.88%) |
Dec 14, 2023 | 26.25 | 26.93 | 26.25 | 26.79 | 842,339 | +0.93(+3.61%) |
Dec 13, 2023 | 24.99 | 25.88 | 24.86 | 25.85 | 796,400 | +0.80(+3.21%) |
Dec 12, 2023 | 25.18 | 25.26 | 24.79 | 25.05 | 949,566 | -0.38(-1.50%) |
Dec 11, 2023 | 25.36 | 25.74 | 25.25 | 25.43 | 832,653 | -0.02(-0.08%) |
Dec 08, 2023 | 25.33 | 25.88 | 25.33 | 25.45 | 1,241,722 | +0.43(+1.73%) |
Dec 07, 2023 | 25.17 | 25.21 | 24.81 | 25.02 | 774,811 | +0.03(+0.12%) |
Dec 06, 2023 | 26.11 | 26.26 | 24.95 | 24.99 | 990,996 | -1.30(-4.96%) |
Dec 05, 2023 | 27.01 | 27.32 | 26.29 | 26.30 | 667,210 | -0.73(-2.69%) |
Dec 04, 2023 | 27.02 | 27.52 | 26.79 | 27.02 | 902,217 | -0.21(-0.76%) |
Dec 01, 2023 | 26.67 | 27.47 | 26.61 | 27.23 | 792,883 | +0.60(+2.25%) |
Nov 30, 2023 | 26.78 | 27.40 | 26.45 | 26.63 | 1,119,909 | -0.09(-0.33%) |
Nov 29, 2023 | 27.41 | 27.47 | 26.57 | 26.72 | 1,021,929 | -0.34(-1.27%) |
Nov 28, 2023 | 26.64 | 27.09 | 26.38 | 27.06 | 919,023 | +0.46(+1.73%) |
Nov 27, 2023 | 26.59 | 26.83 | 26.31 | 26.60 | 828,398 | -0.23(-0.84%) |
Nov 24, 2023 | 26.94 | 27.21 | 26.76 | 26.83 | 208,274 | +0.00(+0.00%) |
Nov 22, 2023 | 26.22 | 26.97 | 26.05 | 26.83 | 785,330 | +0.08(+0.29%) |
Nov 21, 2023 | 26.71 | 26.83 | 26.36 | 26.75 | 644,143 | -0.22(-0.80%) |
Nov 20, 2023 | 27.38 | 27.47 | 26.86 | 26.96 | 866,792 | -0.15(-0.54%) |
Nov 17, 2023 | 27.21 | 27.73 | 26.99 | 27.11 | 1,458,636 | +0.21(+0.77%) |
Nov 16, 2023 | 26.62 | 26.99 | 26.02 | 26.90 | 1,493,413 | -0.12(-0.44%) |
Nov 15, 2023 | 26.63 | 27.41 | 26.30 | 27.02 | 1,352,957 | +0.20(+0.73%) |
Nov 14, 2023 | 25.93 | 26.91 | 25.93 | 26.83 | 2,140,399 | +1.16(+4.51%) |
Nov 13, 2023 | 25.13 | 25.71 | 25.03 | 25.67 | 803,990 | +0.52(+2.07%) |
Nov 10, 2023 | 24.62 | 25.28 | 24.62 | 25.15 | 1,680,088 | +0.94(+3.89%) |
Nov 09, 2023 | 25.25 | 25.37 | 24.13 | 24.21 | 1,735,268 | -0.86(-3.45%) |
Nov 08, 2023 | 25.51 | 25.62 | 24.92 | 25.07 | 2,565,035 | -0.33(-1.30%) |
Nov 07, 2023 | 24.61 | 25.79 | 23.53 | 25.40 | 3,012,418 | +0.33(+1.32%) |
Nov 06, 2023 | 25.35 | 25.40 | 24.84 | 25.07 | 1,159,475 | -0.20(-0.81%) |
Nov 03, 2023 | 26.31 | 26.31 | 25.11 | 25.28 | 1,209,026 | -0.96(-3.67%) |
Nov 02, 2023 | 26.45 | 26.56 | 25.78 | 26.24 | 1,641,261 | +0.31(+1.20%) |
Nov 01, 2023 | 25.80 | 26.22 | 25.37 | 25.93 | 900,820 | +0.32(+1.25%) |
Oct 31, 2023 | 25.19 | 25.62 | 24.80 | 25.61 | 934,311 | +0.63(+2.53%) |
Oct 30, 2023 | 24.88 | 25.15 | 24.40 | 24.97 | 847,144 | +0.38(+1.54%) |
Oct 27, 2023 | 24.41 | 24.72 | 23.96 | 24.59 | 1,019,073 | +0.08(+0.32%) |
Oct 26, 2023 | 24.62 | 24.75 | 24.16 | 24.52 | 1,814,324 | -0.37(-1.48%) |
Oct 25, 2023 | 25.06 | 25.36 | 24.66 | 24.89 | 830,211 | -0.30(-1.20%) |
Oct 24, 2023 | 25.85 | 25.85 | 24.98 | 25.19 | 925,692 | -0.50(-1.93%) |
Oct 23, 2023 | 25.91 | 25.91 | 25.45 | 25.68 | 659,721 | -0.43(-1.64%) |
Oct 20, 2023 | 26.62 | 26.89 | 25.97 | 26.11 | 784,891 | -0.36(-1.36%) |
Oct 19, 2023 | 26.56 | 27.06 | 26.20 | 26.47 | 797,982 | -0.29(-1.09%) |
Oct 18, 2023 | 25.90 | 26.79 | 25.75 | 26.76 | 1,642,233 | +0.93(+3.61%) |
Oct 17, 2023 | 25.56 | 26.22 | 25.56 | 25.83 | 1,462,111 | +0.26(+1.03%) |
Oct 16, 2023 | 25.56 | 25.88 | 25.42 | 25.57 | 1,442,395 | +0.41(+1.62%) |
Oct 13, 2023 | 25.54 | 25.57 | 24.77 | 25.16 | 1,036,454 | +0.10(+0.39%) |
Oct 12, 2023 | 25.81 | 25.97 | 24.80 | 25.06 | 1,723,751 | -0.58(-2.27%) |
Oct 11, 2023 | 24.99 | 25.68 | 24.77 | 25.64 | 1,272,317 | +0.34(+1.34%) |
Oct 10, 2023 | 24.35 | 25.45 | 24.35 | 25.30 | 1,301,209 | +0.77(+3.13%) |
Oct 09, 2023 | 24.45 | 24.74 | 23.98 | 24.54 | 1,376,996 | +0.42(+1.73%) |
Oct 06, 2023 | 24.12 | 24.52 | 23.63 | 24.12 | 1,149,666 | -0.01(-0.04%) |
Oct 05, 2023 | 23.83 | 24.60 | 23.82 | 24.13 | 1,348,226 | -0.14(-0.56%) |
Oct 04, 2023 | 24.90 | 25.03 | 23.82 | 24.26 | 1,781,608 | -1.10(-4.33%) |
Oct 03, 2023 | 26.31 | 26.45 | 24.98 | 25.36 | 2,733,183 | -1.23(-4.64%) |
Oct 02, 2023 | 27.65 | 27.65 | 26.29 | 26.60 | 2,111,130 | -1.01(-3.66%) |
Sep 29, 2023 | 28.74 | 28.75 | 27.39 | 27.61 | 2,359,741 | -1.21(-4.18%) |
Sep 28, 2023 | 28.21 | 29.15 | 28.21 | 28.81 | 1,705,466 | +0.36(+1.26%) |
Sep 27, 2023 | 28.60 | 28.67 | 27.71 | 28.45 | 1,169,777 | +0.41(+1.46%) |
Sep 26, 2023 | 28.25 | 28.63 | 27.89 | 28.04 | 1,237,249 | -0.55(-1.94%) |
Sep 25, 2023 | 28.32 | 28.62 | 28.33 | 28.60 | 1,193,674 | +0.24(+0.86%) |
Sep 22, 2023 | 29.22 | 29.45 | 28.34 | 28.36 | 1,030,156 | -0.51(-1.75%) |
Sep 21, 2023 | 29.11 | 29.41 | 28.49 | 28.86 | 1,022,935 | +0.28(+0.99%) |
Sep 20, 2023 | 28.69 | 29.22 | 28.56 | 28.58 | 946,023 | -0.27(-0.94%) |
Sep 19, 2023 | 29.68 | 29.68 | 28.64 | 28.85 | 1,595,274 | -0.50(-1.69%) |
Sep 18, 2023 | 29.60 | 30.12 | 29.04 | 29.35 | 1,332,369 | +0.43(+1.48%) |
Sep 15, 2023 | 29.00 | 29.41 | 28.72 | 28.92 | 3,576,067 | -0.50(-1.68%) |
Sep 14, 2023 | 29.39 | 29.94 | 29.11 | 29.41 | 1,940,614 | +0.39(+1.34%) |
Sep 13, 2023 | 29.57 | 29.57 | 28.77 | 29.03 | 1,225,950 | -0.48(-1.61%) |
Sep 12, 2023 | 29.50 | 29.71 | 28.81 | 29.50 | 1,293,509 | +0.08(+0.26%) |
Sep 11, 2023 | 30.01 | 30.33 | 29.39 | 29.42 | 2,051,854 | -0.42(-1.40%) |
Sep 08, 2023 | 28.61 | 30.12 | 28.32 | 29.84 | 2,071,912 | +1.76(+6.26%) |
Sep 07, 2023 | 26.95 | 28.13 | 26.87 | 28.08 | 1,592,513 | +1.21(+4.48%) |
Sep 06, 2023 | 26.55 | 27.05 | 26.47 | 26.88 | 1,076,175 | +0.35(+1.32%) |
Sep 05, 2023 | 26.21 | 26.74 | 26.20 | 26.53 | 1,319,960 | +0.32(+1.22%) |
Sep 01, 2023 | 25.50 | 26.42 | 25.43 | 26.21 | 909,891 | +1.19(+4.74%) |
Aug 31, 2023 | 25.83 | 25.83 | 24.99 | 25.02 | 1,091,360 | -0.66(-2.57%) |
Aug 30, 2023 | 25.79 | 25.87 | 25.49 | 25.68 | 630,593 | -0.09(-0.34%) |
Aug 29, 2023 | 26.00 | 26.00 | 25.57 | 25.77 | 1,667,362 | -0.37(-1.41%) |
Aug 28, 2023 | 26.01 | 26.25 | 25.45 | 26.14 | 864,756 | +0.07(+0.26%) |
Aug 25, 2023 | 25.42 | 26.39 | 25.36 | 26.07 | 1,368,431 | +0.70(+2.76%) |
Aug 24, 2023 | 24.91 | 25.54 | 24.83 | 25.37 | 832,437 | +0.29(+1.16%) |
Aug 23, 2023 | 25.63 | 25.67 | 24.87 | 25.08 | 799,775 | -0.81(-3.12%) |
Aug 22, 2023 | 26.14 | 26.31 | 25.73 | 25.89 | 835,668 | -0.16(-0.60%) |
Aug 21, 2023 | 27.25 | 27.39 | 25.99 | 26.04 | 1,153,862 | -1.10(-4.05%) |
Aug 18, 2023 | 25.97 | 27.19 | 25.97 | 27.14 | 1,670,968 | +0.93(+3.56%) |
Aug 17, 2023 | 26.38 | 26.66 | 26.03 | 26.21 | 1,068,421 | +0.13(+0.48%) |
Aug 16, 2023 | 26.49 | 26.89 | 26.00 | 26.08 | 1,299,851 | -0.42(-1.58%) |
Aug 15, 2023 | 27.11 | 27.12 | 25.99 | 26.50 | 1,537,472 | -0.88(-3.23%) |
Aug 14, 2023 | 27.28 | 27.55 | 26.94 | 27.38 | 853,457 | -0.10(-0.35%) |
Aug 11, 2023 | 26.95 | 27.68 | 26.66 | 27.48 | 1,052,184 | +0.70(+2.63%) |
Aug 10, 2023 | 27.16 | 27.55 | 26.53 | 26.78 | 1,147,913 | -0.34(-1.24%) |
Aug 09, 2023 | 26.55 | 27.61 | 26.38 | 27.11 | 1,742,861 | +0.72(+2.74%) |
Aug 08, 2023 | 26.28 | 26.43 | 25.38 | 26.39 | 1,456,858 | -0.36(-1.33%) |
Aug 07, 2023 | 26.40 | 26.82 | 25.45 | 26.75 | 3,013,498 | +0.22(+0.84%) |
Aug 04, 2023 | 26.89 | 27.07 | 26.38 | 26.53 | 1,581,574 | -0.13(-0.51%) |
Aug 03, 2023 | 26.81 | 26.87 | 26.11 | 26.66 | 2,029,075 | -0.27(-1.00%) |
Aug 02, 2023 | 26.70 | 27.02 | 26.17 | 26.93 | 1,501,292 | +0.29(+1.08%) |
Aug 01, 2023 | 26.52 | 26.90 | 26.39 | 26.64 | 1,433,452 | +0.06(+0.22%) |
Jul 31, 2023 | 26.44 | 26.79 | 26.41 | 26.58 | 1,478,493 | +0.43(+1.66%) |
Jul 28, 2023 | 25.76 | 26.19 | 25.58 | 26.15 | 973,314 | +0.57(+2.22%) |
Jul 27, 2023 | 25.42 | 25.85 | 25.19 | 25.58 | 1,030,384 | +0.27(+1.07%) |
Jul 26, 2023 | 24.42 | 25.39 | 24.26 | 25.31 | 722,267 | +0.70(+2.86%) |
Jul 25, 2023 | 24.95 | 25.14 | 24.58 | 24.61 | 1,047,089 | -0.33(-1.31%) |
Jul 24, 2023 | 24.88 | 25.42 | 24.77 | 24.94 | 996,010 | +0.29(+1.17%) |
Jul 21, 2023 | 24.18 | 24.66 | 23.84 | 24.65 | 1,435,948 | +0.57(+2.36%) |
Jul 20, 2023 | 23.88 | 24.09 | 23.52 | 24.08 | 879,442 | +0.57(+2.42%) |
Jul 19, 2023 | 23.49 | 23.74 | 22.99 | 23.51 | 1,268,754 | +0.37(+1.58%) |
Jul 18, 2023 | 22.58 | 23.65 | 22.55 | 23.14 | 836,736 | +0.46(+2.04%) |
Jul 17, 2023 | 22.13 | 22.96 | 22.13 | 22.68 | 1,581,376 | +0.43(+1.95%) |
Jul 14, 2023 | 22.53 | 22.53 | 22.03 | 22.25 | 910,270 | -0.41(-1.83%) |
Jul 13, 2023 | 22.79 | 23.31 | 22.58 | 22.66 | 985,509 | -0.04(-0.17%) |
Jul 12, 2023 | 23.29 | 23.67 | 22.68 | 22.70 | 1,414,309 | -0.33(-1.42%) |
Jul 11, 2023 | 22.23 | 23.10 | 22.02 | 23.03 | 1,302,560 | +0.93(+4.18%) |
Jul 10, 2023 | 22.21 | 22.32 | 21.90 | 22.10 | 1,062,217 | -0.08(-0.35%) |
Jul 07, 2023 | 21.27 | 22.39 | 21.24 | 22.18 | 1,207,257 | +0.80(+3.74%) |
Jul 06, 2023 | 21.52 | 21.85 | 20.89 | 21.38 | 2,127,024 | -0.51(-2.33%) |
Jul 05, 2023 | 23.14 | 23.14 | 21.87 | 21.89 | 2,472,738 | -1.17(-5.06%) |
Jul 03, 2023 | 23.22 | 23.35 | 22.90 | 23.06 | 442,604 | -0.02(-0.08%) |
Jun 30, 2023 | 23.15 | 23.15 | 22.65 | 23.08 | 904,019 | +0.20(+0.88%) |
Jun 29, 2023 | 22.72 | 23.07 | 22.53 | 22.87 | 1,156,533 | +0.16(+0.72%) |
Jun 28, 2023 | 22.81 | 22.90 | 22.46 | 22.71 | 1,475,698 | -0.22(-0.97%) |
Jun 27, 2023 | 22.65 | 23.06 | 22.16 | 22.93 | 1,088,973 | +0.34(+1.49%) |
Jun 26, 2023 | 22.31 | 22.76 | 21.92 | 22.59 | 1,024,962 | +0.29(+1.30%) |
Jun 23, 2023 | 21.96 | 22.63 | 21.90 | 22.31 | 4,133,606 | +0.02(+0.09%) |
Jun 22, 2023 | 22.51 | 22.78 | 21.85 | 22.29 | 1,162,084 | -0.59(-2.57%) |
Jun 21, 2023 | 22.24 | 23.04 | 21.88 | 22.87 | 1,222,379 | +0.46(+2.06%) |
Jun 20, 2023 | 22.69 | 22.71 | 22.11 | 22.41 | 944,911 | -0.33(-1.44%) |
Jun 16, 2023 | 22.90 | 23.03 | 22.51 | 22.74 | 1,530,447 | -0.04(-0.17%) |
Jun 15, 2023 | 22.31 | 22.81 | 22.23 | 22.78 | 1,192,700 | +0.54(+2.43%) |
Jun 14, 2023 | 22.68 | 22.88 | 21.86 | 22.24 | 1,122,220 | -0.20(-0.90%) |
Jun 13, 2023 | 23.10 | 23.49 | 22.44 | 22.44 | 1,155,198 | -0.23(-1.02%) |
Jun 12, 2023 | 22.71 | 23.08 | 22.50 | 22.67 | 914,212 | -0.48(-2.08%) |
Jun 09, 2023 | 23.00 | 23.23 | 22.67 | 23.15 | 1,206,874 | -0.04(-0.17%) |
Jun 08, 2023 | 23.66 | 23.85 | 22.99 | 23.19 | 1,298,145 | -0.52(-2.19%) |
Jun 07, 2023 | 22.57 | 23.89 | 22.45 | 23.71 | 2,255,458 | +1.24(+5.53%) |
Jun 06, 2023 | 21.27 | 22.53 | 21.27 | 22.47 | 1,045,356 | +0.83(+3.83%) |
Jun 05, 2023 | 21.91 | 22.12 | 21.35 | 21.64 | 883,984 | -0.29(-1.32%) |
Jun 02, 2023 | 21.22 | 22.12 | 21.09 | 21.93 | 1,277,389 | +1.28(+6.21%) |