Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.40 | 18.66 | 18.15 | 18.40 | 790,583 | -0.25(-1.34%) |
Apr 29, 2024 | 18.33 | 18.76 | 18.33 | 18.65 | 646,141 | +0.39(+2.14%) |
Apr 26, 2024 | 18.01 | 18.41 | 17.95 | 18.26 | 582,596 | +0.27(+1.50%) |
Apr 25, 2024 | 18.04 | 18.11 | 17.59 | 17.99 | 837,564 | -0.18(-0.99%) |
Apr 24, 2024 | 18.67 | 18.67 | 18.08 | 18.17 | 1,024,869 | -0.63(-3.35%) |
Apr 23, 2024 | 18.09 | 19.02 | 17.85 | 18.80 | 852,673 | +0.75(+4.16%) |
Apr 22, 2024 | 18.46 | 18.49 | 17.91 | 18.05 | 656,065 | -0.03(-0.17%) |
Apr 19, 2024 | 17.75 | 18.14 | 17.73 | 18.08 | 990,334 | +0.26(+1.46%) |
Apr 18, 2024 | 17.87 | 18.04 | 17.56 | 17.82 | 752,813 | -0.03(-0.17%) |
Apr 17, 2024 | 17.80 | 18.17 | 17.60 | 17.85 | 955,801 | +0.16(+0.90%) |
Apr 16, 2024 | 18.29 | 18.36 | 17.65 | 17.69 | 1,000,129 | -0.66(-3.60%) |
Apr 15, 2024 | 18.61 | 18.61 | 17.85 | 18.35 | 1,215,917 | -0.19(-1.02%) |
Apr 12, 2024 | 18.14 | 18.64 | 18.05 | 18.54 | 759,055 | +0.20(+1.09%) |
Apr 11, 2024 | 18.74 | 18.86 | 18.14 | 18.34 | 822,607 | -0.26(-1.40%) |
Apr 10, 2024 | 18.67 | 19.04 | 18.41 | 18.60 | 607,867 | -0.78(-4.02%) |
Apr 09, 2024 | 18.86 | 19.39 | 18.80 | 19.38 | 654,828 | +0.72(+3.86%) |
Apr 08, 2024 | 18.70 | 18.88 | 18.45 | 18.66 | 718,899 | +0.09(+0.48%) |
Apr 05, 2024 | 18.15 | 18.62 | 17.70 | 18.57 | 652,296 | +0.19(+1.03%) |
Apr 04, 2024 | 18.45 | 18.74 | 18.20 | 18.38 | 762,130 | +0.13(+0.71%) |
Apr 03, 2024 | 17.94 | 18.71 | 17.74 | 18.25 | 657,698 | +0.15(+0.83%) |
Apr 02, 2024 | 18.36 | 18.45 | 17.54 | 18.10 | 1,564,594 | -0.91(-4.79%) |
Apr 01, 2024 | 19.63 | 19.66 | 18.72 | 19.01 | 676,449 | -0.58(-2.96%) |
Mar 28, 2024 | 19.48 | 19.73 | 19.73 | 19.59 | 1,126,061 | +0.04(+0.20%) |
Mar 27, 2024 | 19.12 | 19.64 | 19.02 | 19.55 | 686,818 | +0.58(+3.06%) |
Mar 26, 2024 | 19.27 | 19.36 | 18.54 | 18.97 | 1,077,939 | -0.12(-0.63%) |
Mar 25, 2024 | 19.60 | 19.86 | 19.03 | 19.09 | 594,750 | -0.52(-2.65%) |
Mar 22, 2024 | 19.96 | 20.32 | 19.59 | 19.61 | 516,011 | -0.35(-1.75%) |
Mar 21, 2024 | 20.97 | 21.01 | 19.78 | 19.96 | 929,196 | -0.94(-4.50%) |
Mar 20, 2024 | 20.81 | 21.27 | 20.48 | 20.90 | 466,209 | +0.02(+0.10%) |
Mar 19, 2024 | 20.09 | 21.18 | 19.76 | 20.88 | 595,241 | +0.74(+3.67%) |
Mar 18, 2024 | 20.30 | 20.31 | 19.80 | 20.14 | 967,844 | -0.20(-0.98%) |
Mar 15, 2024 | 20.21 | 20.77 | 20.01 | 20.34 | 1,493,976 | -0.08(-0.39%) |
Mar 14, 2024 | 20.58 | 20.91 | 20.21 | 20.42 | 599,987 | -0.30(-1.45%) |
Mar 13, 2024 | 21.56 | 21.82 | 20.62 | 20.72 | 781,798 | -0.92(-4.25%) |
Mar 12, 2024 | 22.42 | 22.55 | 21.54 | 21.64 | 927,037 | -0.85(-3.78%) |
Mar 11, 2024 | 22.78 | 23.03 | 22.39 | 22.49 | 519,346 | -0.43(-1.88%) |
Mar 08, 2024 | 22.55 | 23.15 | 22.49 | 22.92 | 872,354 | +0.59(+2.64%) |
Mar 07, 2024 | 21.60 | 22.84 | 21.53 | 22.33 | 808,109 | +0.83(+3.86%) |
Mar 06, 2024 | 21.02 | 21.61 | 21.02 | 21.50 | 559,867 | +0.42(+1.99%) |
Mar 05, 2024 | 21.36 | 21.86 | 21.06 | 21.08 | 871,073 | -0.80(-3.66%) |
Mar 04, 2024 | 22.25 | 22.57 | 21.64 | 21.88 | 909,059 | -0.44(-1.97%) |
Mar 01, 2024 | 22.30 | 22.66 | 22.02 | 22.32 | 1,207,398 | +0.00(+0.00%) |
Feb 29, 2024 | 22.24 | 22.45 | 21.84 | 22.32 | 1,294,719 | +0.44(+2.01%) |
Feb 28, 2024 | 21.16 | 22.57 | 21.16 | 21.88 | 1,744,995 | -0.07(-0.32%) |
Feb 27, 2024 | 20.81 | 21.97 | 19.60 | 21.95 | 2,624,322 | +1.95(+9.75%) |
Feb 26, 2024 | 19.69 | 20.21 | 19.59 | 20.00 | 1,769,894 | +0.51(+2.62%) |
Feb 23, 2024 | 19.58 | 19.92 | 19.24 | 19.49 | 1,220,131 | -0.31(-1.57%) |
Feb 22, 2024 | 19.80 | 20.25 | 19.50 | 19.80 | 1,676,240 | -0.63(-3.08%) |
Feb 21, 2024 | 20.48 | 20.55 | 19.88 | 20.43 | 629,374 | -0.25(-1.21%) |
Feb 20, 2024 | 20.46 | 20.84 | 20.25 | 20.68 | 551,190 | -0.25(-1.19%) |
Feb 16, 2024 | 21.38 | 21.88 | 20.89 | 20.93 | 678,818 | -0.67(-3.10%) |
Feb 15, 2024 | 21.47 | 22.03 | 21.31 | 21.60 | 727,448 | +0.33(+1.55%) |
Feb 14, 2024 | 20.82 | 21.52 | 20.67 | 21.27 | 655,797 | +0.90(+4.42%) |
Feb 13, 2024 | 20.66 | 21.28 | 20.13 | 20.37 | 640,111 | -1.26(-5.83%) |
Feb 12, 2024 | 20.92 | 21.78 | 20.92 | 21.63 | 1,032,754 | +0.74(+3.54%) |
Feb 09, 2024 | 20.33 | 20.95 | 20.23 | 20.89 | 550,462 | +0.59(+2.91%) |
Feb 08, 2024 | 19.81 | 20.85 | 19.72 | 20.30 | 846,736 | +0.49(+2.47%) |
Feb 07, 2024 | 20.02 | 20.02 | 19.52 | 19.81 | 601,408 | -0.19(-0.95%) |
Feb 06, 2024 | 19.20 | 20.11 | 19.18 | 20.00 | 675,205 | +0.69(+3.57%) |
Feb 05, 2024 | 20.33 | 20.51 | 19.27 | 19.31 | 1,120,290 | -1.38(-6.67%) |
Feb 02, 2024 | 20.32 | 20.97 | 20.21 | 20.69 | 625,065 | +0.16(+0.78%) |
Feb 01, 2024 | 20.19 | 20.71 | 19.87 | 20.53 | 960,347 | +0.37(+1.84%) |
Jan 31, 2024 | 20.31 | 20.88 | 19.98 | 20.16 | 1,384,632 | -0.15(-0.74%) |
Jan 30, 2024 | 21.38 | 21.68 | 19.39 | 20.31 | 3,007,435 | -1.24(-5.75%) |
Jan 29, 2024 | 22.45 | 22.57 | 20.59 | 21.55 | 3,092,151 | -1.29(-5.65%) |
Jan 26, 2024 | 22.80 | 23.03 | 22.61 | 22.84 | 588,251 | +0.11(+0.48%) |
Jan 25, 2024 | 23.03 | 23.24 | 21.98 | 22.73 | 1,497,683 | -0.03(-0.13%) |
Jan 24, 2024 | 22.68 | 23.11 | 22.38 | 22.76 | 1,031,502 | +0.43(+1.93%) |
Jan 23, 2024 | 22.25 | 22.48 | 21.68 | 22.33 | 745,434 | +0.50(+2.29%) |
Jan 22, 2024 | 21.02 | 21.99 | 21.02 | 21.83 | 989,533 | +1.00(+4.80%) |
Jan 19, 2024 | 20.55 | 20.85 | 19.93 | 20.83 | 608,936 | +0.36(+1.76%) |
Jan 18, 2024 | 21.04 | 21.04 | 19.57 | 20.47 | 1,326,079 | -0.45(-2.15%) |
Jan 17, 2024 | 20.96 | 21.43 | 20.49 | 20.92 | 566,938 | -0.49(-2.29%) |
Jan 16, 2024 | 20.94 | 21.53 | 20.28 | 21.41 | 878,984 | +0.16(+0.75%) |
Jan 12, 2024 | 22.05 | 22.05 | 21.00 | 21.25 | 714,762 | -0.56(-2.57%) |
Jan 11, 2024 | 22.02 | 22.21 | 21.38 | 21.81 | 983,709 | -0.42(-1.89%) |
Jan 10, 2024 | 22.89 | 23.01 | 22.02 | 22.23 | 706,559 | -0.64(-2.80%) |
Jan 09, 2024 | 22.55 | 23.78 | 22.42 | 22.87 | 1,034,466 | +0.05(+0.22%) |
Jan 08, 2024 | 21.24 | 22.86 | 21.08 | 22.82 | 832,118 | +1.53(+7.19%) |
Jan 05, 2024 | 21.18 | 21.82 | 20.27 | 21.29 | 1,127,432 | -0.62(-2.83%) |
Jan 04, 2024 | 22.29 | 22.39 | 21.87 | 21.91 | 897,225 | -0.27(-1.22%) |
Jan 03, 2024 | 23.54 | 23.58 | 21.75 | 22.18 | 678,790 | -1.53(-6.45%) |
Jan 02, 2024 | 22.81 | 24.05 | 22.61 | 23.71 | 508,533 | +0.68(+2.95%) |
Dec 29, 2023 | 23.79 | 24.06 | 22.97 | 23.03 | 590,191 | -0.91(-3.80%) |
Dec 28, 2023 | 24.09 | 24.18 | 23.69 | 23.94 | 395,288 | -0.28(-1.16%) |
Dec 27, 2023 | 24.05 | 24.30 | 23.97 | 24.22 | 289,331 | +0.10(+0.41%) |
Dec 26, 2023 | 23.88 | 24.22 | 23.02 | 24.12 | 275,753 | +0.40(+1.69%) |
Dec 22, 2023 | 23.63 | 24.10 | 23.41 | 23.72 | 394,548 | +0.23(+0.98%) |
Dec 21, 2023 | 23.37 | 23.56 | 23.02 | 23.49 | 498,935 | +0.53(+2.31%) |
Dec 20, 2023 | 23.70 | 23.99 | 22.94 | 22.96 | 422,687 | -0.72(-3.04%) |
Dec 19, 2023 | 23.14 | 23.96 | 23.03 | 23.68 | 616,203 | +0.84(+3.68%) |
Dec 18, 2023 | 22.59 | 23.13 | 22.36 | 22.84 | 498,925 | +0.30(+1.33%) |
Dec 15, 2023 | 23.59 | 23.59 | 22.25 | 22.54 | 1,441,176 | -0.86(-3.68%) |
Dec 14, 2023 | 23.81 | 24.25 | 23.05 | 23.40 | 714,349 | +0.25(+1.08%) |
Dec 13, 2023 | 21.91 | 23.24 | 21.70 | 23.15 | 710,798 | +1.18(+5.37%) |
Dec 12, 2023 | 21.29 | 22.13 | 20.89 | 21.97 | 672,487 | +0.78(+3.68%) |
Dec 11, 2023 | 21.19 | 21.40 | 20.99 | 21.19 | 445,193 | -0.04(-0.19%) |
Dec 08, 2023 | 21.09 | 21.37 | 20.87 | 21.23 | 380,857 | +0.13(+0.62%) |
Dec 07, 2023 | 20.67 | 21.11 | 20.45 | 21.10 | 421,084 | +0.31(+1.49%) |
Dec 06, 2023 | 21.52 | 21.65 | 20.71 | 20.79 | 575,252 | -0.11(-0.53%) |
Dec 05, 2023 | 21.99 | 22.04 | 20.78 | 20.90 | 709,489 | -1.35(-6.07%) |
Dec 04, 2023 | 21.84 | 22.36 | 21.72 | 22.25 | 508,688 | +0.45(+2.06%) |
Dec 01, 2023 | 20.63 | 21.93 | 20.57 | 21.80 | 799,446 | +1.14(+5.52%) |
Nov 30, 2023 | 21.24 | 21.30 | 20.53 | 20.66 | 1,173,180 | -0.49(-2.32%) |
Nov 29, 2023 | 22.16 | 22.75 | 21.08 | 21.15 | 793,597 | -0.95(-4.30%) |
Nov 28, 2023 | 21.92 | 22.25 | 21.66 | 22.10 | 485,475 | +0.16(+0.73%) |
Nov 27, 2023 | 22.21 | 22.52 | 21.90 | 21.94 | 718,885 | -0.56(-2.49%) |
Nov 24, 2023 | 22.05 | 22.98 | 21.91 | 22.50 | 190,379 | +0.33(+1.49%) |
Nov 22, 2023 | 22.42 | 22.84 | 21.85 | 22.17 | 715,312 | +0.17(+0.77%) |
Nov 21, 2023 | 22.71 | 23.29 | 21.52 | 22.00 | 754,634 | -0.89(-3.89%) |
Nov 20, 2023 | 22.78 | 23.36 | 22.74 | 22.89 | 375,675 | -0.01(-0.04%) |
Nov 17, 2023 | 23.10 | 23.58 | 22.68 | 22.90 | 748,315 | +0.03(+0.13%) |
Nov 16, 2023 | 23.62 | 23.79 | 22.61 | 22.87 | 664,302 | -0.78(-3.30%) |
Nov 15, 2023 | 23.18 | 24.35 | 22.89 | 23.65 | 830,345 | +0.43(+1.85%) |
Nov 14, 2023 | 22.48 | 23.24 | 21.93 | 23.22 | 915,106 | +1.93(+9.07%) |
Nov 13, 2023 | 21.67 | 21.96 | 21.18 | 21.29 | 676,917 | -0.50(-2.29%) |
Nov 10, 2023 | 21.94 | 22.33 | 21.59 | 21.79 | 473,940 | -0.08(-0.37%) |
Nov 09, 2023 | 22.52 | 22.63 | 21.77 | 21.87 | 688,887 | -0.56(-2.50%) |
Nov 08, 2023 | 23.03 | 23.49 | 22.30 | 22.43 | 461,415 | -0.62(-2.69%) |
Nov 07, 2023 | 22.53 | 23.26 | 22.16 | 23.05 | 695,694 | +0.48(+2.13%) |
Nov 06, 2023 | 23.69 | 23.91 | 22.48 | 22.57 | 1,201,527 | -0.95(-4.04%) |
Nov 03, 2023 | 22.94 | 24.07 | 22.16 | 23.52 | 1,984,799 | +2.95(+14.34%) |
Nov 02, 2023 | 20.46 | 20.95 | 20.18 | 20.57 | 1,575,902 | +0.15(+0.73%) |
Nov 01, 2023 | 20.62 | 20.77 | 19.68 | 20.42 | 963,233 | -0.60(-2.85%) |
Oct 31, 2023 | 20.77 | 21.17 | 20.48 | 21.02 | 851,840 | +0.35(+1.69%) |
Oct 30, 2023 | 21.94 | 22.00 | 19.92 | 20.67 | 2,628,216 | -1.16(-5.31%) |
Oct 27, 2023 | 22.37 | 22.89 | 21.55 | 21.83 | 1,012,217 | -0.57(-2.54%) |
Oct 26, 2023 | 22.06 | 22.95 | 22.02 | 22.40 | 795,468 | +0.36(+1.63%) |
Oct 25, 2023 | 22.28 | 22.88 | 21.90 | 22.04 | 561,235 | -0.50(-2.22%) |
Oct 24, 2023 | 22.46 | 22.79 | 22.39 | 22.54 | 546,850 | +0.23(+1.03%) |
Oct 23, 2023 | 22.81 | 23.18 | 22.14 | 22.31 | 1,089,764 | -0.55(-2.41%) |
Oct 20, 2023 | 23.29 | 23.29 | 22.53 | 22.86 | 797,809 | -0.19(-0.82%) |
Oct 19, 2023 | 22.49 | 23.33 | 22.41 | 23.05 | 611,888 | +0.48(+2.13%) |
Oct 18, 2023 | 23.12 | 23.21 | 22.42 | 22.57 | 476,015 | -0.70(-3.01%) |
Oct 17, 2023 | 21.79 | 23.39 | 21.79 | 23.27 | 1,093,839 | +1.37(+6.26%) |
Oct 16, 2023 | 21.54 | 21.97 | 21.20 | 21.90 | 869,277 | +0.43(+2.00%) |
Oct 13, 2023 | 21.68 | 21.82 | 21.27 | 21.47 | 730,010 | -0.24(-1.11%) |
Oct 12, 2023 | 22.38 | 22.72 | 21.54 | 21.71 | 622,145 | -0.64(-2.86%) |
Oct 11, 2023 | 23.67 | 23.80 | 22.10 | 22.35 | 953,777 | -1.30(-5.50%) |
Oct 10, 2023 | 23.10 | 24.00 | 23.10 | 23.65 | 487,849 | +0.45(+1.94%) |
Oct 09, 2023 | 23.14 | 23.36 | 22.89 | 23.20 | 297,700 | -0.12(-0.51%) |
Oct 06, 2023 | 22.33 | 23.55 | 22.18 | 23.32 | 720,306 | +0.75(+3.32%) |
Oct 05, 2023 | 22.53 | 22.63 | 22.14 | 22.57 | 637,024 | +0.04(+0.18%) |
Oct 04, 2023 | 22.39 | 22.59 | 21.80 | 22.53 | 475,521 | +0.21(+0.94%) |
Oct 03, 2023 | 22.41 | 22.58 | 22.16 | 22.32 | 498,769 | -0.19(-0.84%) |
Oct 02, 2023 | 22.95 | 22.95 | 22.37 | 22.51 | 976,491 | -0.49(-2.13%) |
Sep 29, 2023 | 23.11 | 23.52 | 22.46 | 23.00 | 1,139,473 | +0.00(+0.00%) |
Sep 28, 2023 | 22.09 | 23.28 | 22.00 | 23.00 | 983,663 | +0.87(+3.93%) |
Sep 27, 2023 | 22.01 | 22.34 | 21.82 | 22.13 | 656,455 | +0.12(+0.55%) |
Sep 26, 2023 | 21.91 | 22.14 | 21.64 | 22.01 | 531,537 | +0.16(+0.73%) |
Sep 25, 2023 | 21.44 | 22.05 | 21.56 | 21.85 | 499,711 | +0.22(+1.02%) |
Sep 22, 2023 | 21.97 | 22.07 | 21.55 | 21.63 | 601,591 | -0.34(-1.55%) |
Sep 21, 2023 | 21.80 | 22.11 | 21.51 | 21.97 | 807,442 | -0.04(-0.18%) |
Sep 20, 2023 | 22.75 | 22.86 | 21.98 | 22.01 | 791,547 | -0.71(-3.12%) |
Sep 19, 2023 | 23.50 | 24.12 | 22.61 | 22.72 | 1,429,510 | -0.87(-3.69%) |
Sep 18, 2023 | 24.12 | 24.21 | 23.18 | 23.59 | 6,978,639 | -0.73(-3.00%) |
Sep 15, 2023 | 23.78 | 25.92 | 23.78 | 24.32 | 4,848,565 | +0.85(+3.62%) |
Sep 14, 2023 | 24.25 | 24.86 | 23.43 | 23.47 | 987,235 | -0.68(-2.82%) |
Sep 13, 2023 | 24.10 | 24.39 | 23.71 | 24.15 | 1,099,979 | -0.05(-0.21%) |
Sep 12, 2023 | 25.56 | 25.87 | 24.12 | 24.20 | 738,793 | -1.41(-5.51%) |
Sep 11, 2023 | 25.39 | 25.87 | 25.39 | 25.61 | 662,103 | +0.21(+0.83%) |
Sep 08, 2023 | 25.87 | 26.11 | 25.16 | 25.40 | 431,372 | -0.52(-2.01%) |
Sep 07, 2023 | 25.59 | 26.11 | 25.55 | 25.92 | 551,840 | +0.16(+0.62%) |
Sep 06, 2023 | 25.95 | 26.31 | 25.64 | 25.76 | 726,360 | -0.03(-0.12%) |
Sep 05, 2023 | 26.11 | 26.11 | 25.50 | 25.79 | 534,929 | -0.50(-1.90%) |
Sep 01, 2023 | 26.30 | 26.84 | 26.16 | 26.29 | 615,364 | +0.04(+0.15%) |
Aug 31, 2023 | 26.88 | 27.09 | 26.17 | 26.25 | 783,245 | -0.58(-2.16%) |
Aug 30, 2023 | 25.72 | 27.14 | 25.72 | 26.83 | 1,129,481 | +1.18(+4.60%) |
Aug 29, 2023 | 25.06 | 26.00 | 24.94 | 25.65 | 555,929 | +0.14(+0.55%) |
Aug 28, 2023 | 25.62 | 25.71 | 25.34 | 25.51 | 302,051 | +0.15(+0.59%) |
Aug 25, 2023 | 24.67 | 25.52 | 24.37 | 25.36 | 448,703 | +0.71(+2.88%) |
Aug 24, 2023 | 25.15 | 25.30 | 24.42 | 24.65 | 820,029 | -0.58(-2.30%) |
Aug 23, 2023 | 24.85 | 25.33 | 24.77 | 25.23 | 351,703 | +0.47(+1.90%) |
Aug 22, 2023 | 25.09 | 25.81 | 24.38 | 24.76 | 695,363 | -0.33(-1.32%) |
Aug 21, 2023 | 24.97 | 25.25 | 24.66 | 25.09 | 702,078 | -0.05(-0.20%) |
Aug 18, 2023 | 24.70 | 25.19 | 24.70 | 25.14 | 596,725 | +0.04(+0.16%) |
Aug 17, 2023 | 25.80 | 25.80 | 24.75 | 25.10 | 783,032 | -0.88(-3.39%) |
Aug 16, 2023 | 27.12 | 27.34 | 25.93 | 25.98 | 728,778 | -1.08(-3.99%) |
Aug 15, 2023 | 27.05 | 27.08 | 26.51 | 27.06 | 557,665 | -0.01(-0.04%) |
Aug 14, 2023 | 26.86 | 27.18 | 26.61 | 27.07 | 660,729 | +0.02(+0.07%) |
Aug 11, 2023 | 26.87 | 27.26 | 26.79 | 27.05 | 326,055 | -0.08(-0.29%) |
Aug 10, 2023 | 26.62 | 27.40 | 26.58 | 27.13 | 460,815 | +0.51(+1.92%) |
Aug 09, 2023 | 26.50 | 26.89 | 26.25 | 26.62 | 519,941 | +0.02(+0.08%) |
Aug 08, 2023 | 26.61 | 26.94 | 26.40 | 26.60 | 562,806 | -0.08(-0.30%) |
Aug 07, 2023 | 27.51 | 27.59 | 26.55 | 26.68 | 798,555 | -0.66(-2.41%) |
Aug 04, 2023 | 26.46 | 27.51 | 25.92 | 27.34 | 1,013,704 | +0.88(+3.33%) |
Aug 03, 2023 | 28.00 | 28.00 | 25.62 | 26.46 | 1,511,980 | -0.45(-1.67%) |
Aug 02, 2023 | 27.51 | 27.81 | 26.46 | 26.91 | 900,849 | -0.79(-2.85%) |
Aug 01, 2023 | 27.77 | 28.00 | 27.04 | 27.70 | 1,087,526 | -0.22(-0.79%) |
Jul 31, 2023 | 26.74 | 28.10 | 26.74 | 27.92 | 1,258,017 | +0.94(+3.48%) |
Jul 28, 2023 | 26.59 | 27.10 | 26.25 | 26.98 | 678,860 | +0.79(+3.02%) |
Jul 27, 2023 | 27.08 | 27.25 | 25.97 | 26.19 | 596,384 | -0.82(-3.04%) |
Jul 26, 2023 | 26.74 | 27.26 | 26.69 | 27.01 | 519,593 | +0.23(+0.86%) |
Jul 25, 2023 | 26.85 | 27.04 | 26.39 | 26.78 | 554,189 | -0.15(-0.56%) |
Jul 24, 2023 | 26.98 | 27.23 | 26.41 | 26.93 | 531,016 | -0.14(-0.52%) |
Jul 21, 2023 | 27.22 | 27.22 | 26.50 | 27.07 | 677,037 | +0.18(+0.67%) |
Jul 20, 2023 | 27.19 | 27.48 | 26.84 | 26.89 | 655,160 | -0.28(-1.03%) |
Jul 19, 2023 | 27.79 | 28.23 | 27.08 | 27.17 | 906,051 | -0.32(-1.16%) |
Jul 18, 2023 | 27.00 | 27.52 | 26.80 | 27.49 | 1,460,992 | +0.64(+2.38%) |
Jul 17, 2023 | 25.99 | 26.88 | 25.58 | 26.85 | 742,841 | +0.82(+3.15%) |
Jul 14, 2023 | 25.25 | 26.22 | 25.18 | 26.03 | 869,390 | +0.91(+3.62%) |
Jul 13, 2023 | 24.55 | 25.46 | 24.42 | 25.12 | 760,968 | +0.57(+2.32%) |
Jul 12, 2023 | 25.33 | 25.40 | 24.16 | 24.55 | 838,974 | -0.58(-2.31%) |
Jul 11, 2023 | 25.59 | 25.62 | 24.76 | 25.13 | 727,045 | -0.32(-1.26%) |
Jul 10, 2023 | 24.55 | 25.49 | 24.40 | 25.45 | 1,180,024 | +0.76(+3.08%) |
Jul 07, 2023 | 25.44 | 25.72 | 24.58 | 24.69 | 862,856 | -0.75(-2.95%) |
Jul 06, 2023 | 25.35 | 25.63 | 25.02 | 25.44 | 687,292 | -0.30(-1.17%) |
Jul 05, 2023 | 25.29 | 25.89 | 24.83 | 25.74 | 1,501,782 | +0.14(+0.55%) |
Jul 03, 2023 | 25.87 | 26.11 | 25.37 | 25.60 | 487,800 | -0.51(-1.95%) |
Jun 30, 2023 | 26.73 | 27.13 | 26.04 | 26.11 | 774,815 | -0.45(-1.69%) |
Jun 29, 2023 | 27.50 | 27.50 | 26.38 | 26.56 | 1,461,458 | -0.93(-3.38%) |
Jun 28, 2023 | 25.96 | 27.56 | 25.87 | 27.49 | 1,399,760 | +1.53(+5.89%) |
Jun 27, 2023 | 24.62 | 26.04 | 24.10 | 25.96 | 1,342,078 | +1.18(+4.76%) |
Jun 26, 2023 | 24.38 | 25.02 | 24.10 | 24.78 | 1,107,234 | +0.42(+1.72%) |
Jun 23, 2023 | 24.79 | 25.00 | 24.12 | 24.36 | 3,956,915 | -0.66(-2.64%) |
Jun 22, 2023 | 24.90 | 25.16 | 24.43 | 25.02 | 1,211,696 | +0.07(+0.28%) |
Jun 21, 2023 | 25.25 | 25.30 | 24.67 | 24.95 | 1,051,736 | -0.56(-2.20%) |
Jun 20, 2023 | 25.00 | 25.89 | 24.85 | 25.51 | 1,425,415 | +0.31(+1.23%) |
Jun 16, 2023 | 27.06 | 27.39 | 25.09 | 25.20 | 3,701,769 | -2.03(-7.46%) |
Jun 15, 2023 | 27.81 | 27.81 | 27.08 | 27.23 | 2,288,829 | -0.62(-2.23%) |
Jun 14, 2023 | 28.58 | 29.04 | 27.73 | 27.85 | 2,844,513 | -1.03(-3.57%) |
Jun 13, 2023 | 28.49 | 29.42 | 27.93 | 28.88 | 22,083,212 | +0.58(+2.05%) |
Jun 12, 2023 | 28.30 | 28.97 | 27.61 | 28.30 | 2,585,072 | +0.11(+0.39%) |
Jun 09, 2023 | 27.68 | 28.63 | 27.52 | 28.19 | 3,055,403 | +0.39(+1.40%) |
Jun 08, 2023 | 27.50 | 28.30 | 26.99 | 27.80 | 6,222,639 | +2.52(+9.97%) |
Jun 07, 2023 | 24.85 | 25.62 | 24.70 | 25.28 | 1,466,703 | +0.67(+2.72%) |
Jun 06, 2023 | 23.88 | 24.77 | 23.81 | 24.61 | 1,095,620 | +0.60(+2.50%) |
Jun 05, 2023 | 24.82 | 24.86 | 23.95 | 24.01 | 1,322,906 | -0.83(-3.34%) |
Jun 02, 2023 | 24.68 | 24.89 | 24.34 | 24.84 | 1,803,820 | +0.47(+1.93%) |
Jun 01, 2023 | 24.77 | 25.01 | 24.06 | 24.37 | 910,811 | -0.58(-2.32%) |
May 31, 2023 | 24.52 | 25.05 | 24.14 | 24.95 | 1,020,920 | +0.41(+1.67%) |
May 30, 2023 | 24.48 | 24.81 | 24.32 | 24.54 | 616,088 | +0.06(+0.25%) |
May 26, 2023 | 24.44 | 24.57 | 24.23 | 24.48 | 544,724 | +0.04(+0.16%) |
May 25, 2023 | 25.20 | 25.22 | 23.25 | 24.44 | 1,216,516 | -0.85(-3.36%) |
May 24, 2023 | 25.33 | 25.53 | 24.90 | 25.29 | 634,589 | -0.20(-0.78%) |
May 23, 2023 | 26.21 | 26.65 | 25.36 | 25.49 | 856,742 | -0.73(-2.78%) |
May 22, 2023 | 25.50 | 26.37 | 25.50 | 26.22 | 970,429 | +0.86(+3.39%) |
May 19, 2023 | 25.47 | 25.90 | 25.07 | 25.36 | 766,158 | +0.12(+0.48%) |
May 18, 2023 | 25.34 | 25.60 | 24.91 | 25.24 | 751,159 | -0.20(-0.79%) |
May 17, 2023 | 25.50 | 25.74 | 24.87 | 25.44 | 1,218,199 | -0.09(-0.35%) |
May 16, 2023 | 26.03 | 26.29 | 25.37 | 25.53 | 1,301,651 | -0.80(-3.04%) |
May 15, 2023 | 26.38 | 26.38 | 25.67 | 26.33 | 1,131,439 | -0.07(-0.27%) |
May 12, 2023 | 26.93 | 27.22 | 26.18 | 26.40 | 1,311,367 | -0.61(-2.26%) |
May 11, 2023 | 27.49 | 28.00 | 26.94 | 27.01 | 1,278,220 | -0.74(-2.67%) |
May 10, 2023 | 29.38 | 29.50 | 27.73 | 27.75 | 1,637,296 | -1.30(-4.48%) |
May 09, 2023 | 29.87 | 30.15 | 28.61 | 29.05 | 1,982,698 | -0.88(-2.94%) |
May 08, 2023 | 29.35 | 30.06 | 28.88 | 29.93 | 7,105,695 | +0.84(+2.89%) |
May 05, 2023 | 27.67 | 29.18 | 27.67 | 29.09 | 6,832,126 | +1.66(+6.05%) |
May 04, 2023 | 24.50 | 27.73 | 23.00 | 27.43 | 13,583,851 | +0.33(+1.22%) |
May 03, 2023 | 27.20 | 27.92 | 26.98 | 27.10 | 1,290,898 | -0.17(-0.62%) |
May 02, 2023 | 27.74 | 27.87 | 26.93 | 27.27 | 882,557 | -0.71(-2.54%) |