Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.74 | 22.74 | 22.22 | 22.33 | 67,151 | -0.51(-2.23%) |
Apr 29, 2024 | 22.86 | 23.27 | 22.51 | 22.84 | 88,101 | +0.15(+0.66%) |
Apr 26, 2024 | 22.94 | 22.94 | 22.54 | 22.69 | 89,221 | -0.18(-0.79%) |
Apr 25, 2024 | 22.71 | 23.02 | 22.34 | 22.87 | 109,078 | +0.04(+0.17%) |
Apr 24, 2024 | 24.60 | 24.60 | 22.50 | 22.83 | 433,705 | -2.16(-8.63%) |
Apr 23, 2024 | 24.49 | 25.21 | 24.49 | 24.99 | 82,766 | +0.54(+2.20%) |
Apr 22, 2024 | 24.00 | 24.64 | 23.87 | 24.45 | 104,318 | +0.37(+1.53%) |
Apr 19, 2024 | 22.92 | 24.12 | 22.92 | 24.08 | 72,512 | +1.03(+4.46%) |
Apr 18, 2024 | 22.90 | 23.42 | 22.90 | 23.05 | 87,842 | +0.16(+0.70%) |
Apr 17, 2024 | 22.99 | 23.21 | 22.81 | 22.89 | 66,154 | -0.01(-0.04%) |
Apr 16, 2024 | 23.00 | 23.16 | 22.79 | 22.90 | 47,848 | -0.31(-1.33%) |
Apr 15, 2024 | 23.12 | 23.45 | 22.90 | 23.21 | 61,190 | +0.06(+0.26%) |
Apr 12, 2024 | 22.78 | 23.24 | 22.75 | 23.15 | 66,585 | +0.10(+0.43%) |
Apr 11, 2024 | 23.02 | 23.33 | 22.58 | 23.05 | 65,763 | +0.12(+0.52%) |
Apr 10, 2024 | 23.37 | 23.56 | 22.55 | 22.93 | 114,445 | -1.34(-5.51%) |
Apr 09, 2024 | 24.14 | 24.55 | 24.05 | 24.27 | 85,280 | +0.35(+1.46%) |
Apr 08, 2024 | 23.65 | 24.10 | 23.62 | 23.92 | 68,759 | +0.43(+1.83%) |
Apr 05, 2024 | 23.46 | 23.76 | 23.35 | 23.49 | 64,457 | -0.21(-0.88%) |
Apr 04, 2024 | 23.94 | 24.28 | 23.61 | 23.70 | 84,799 | +0.01(+0.04%) |
Apr 03, 2024 | 23.60 | 23.78 | 23.38 | 23.69 | 64,324 | -0.04(-0.17%) |
Apr 02, 2024 | 23.99 | 24.04 | 23.31 | 23.73 | 78,224 | -0.51(-2.10%) |
Apr 01, 2024 | 24.35 | 24.39 | 23.59 | 24.24 | 93,975 | -0.04(-0.16%) |
Mar 28, 2024 | 23.99 | 24.50 | 23.83 | 24.28 | 148,127 | +0.26(+1.08%) |
Mar 27, 2024 | 23.30 | 24.42 | 23.30 | 24.02 | 160,180 | +0.97(+4.20%) |
Mar 26, 2024 | 23.54 | 23.58 | 22.99 | 23.05 | 40,878 | -0.31(-1.32%) |
Mar 25, 2024 | 23.05 | 23.73 | 23.04 | 23.36 | 64,257 | +0.02(+0.09%) |
Mar 22, 2024 | 23.94 | 23.94 | 23.25 | 23.34 | 45,944 | -0.55(-2.30%) |
Mar 21, 2024 | 24.06 | 24.31 | 23.58 | 23.89 | 59,628 | +0.02(+0.08%) |
Mar 20, 2024 | 23.12 | 24.34 | 23.04 | 23.87 | 92,164 | +0.70(+3.01%) |
Mar 19, 2024 | 22.68 | 23.26 | 22.68 | 23.17 | 70,941 | +0.46(+2.02%) |
Mar 18, 2024 | 23.22 | 23.61 | 22.66 | 22.71 | 41,983 | -0.59(-2.53%) |
Mar 15, 2024 | 23.10 | 23.69 | 23.07 | 23.30 | 191,171 | +0.25(+1.08%) |
Mar 14, 2024 | 23.97 | 24.00 | 22.94 | 23.05 | 86,181 | -1.03(-4.27%) |
Mar 13, 2024 | 24.01 | 24.65 | 24.01 | 24.08 | 56,450 | -0.07(-0.29%) |
Mar 12, 2024 | 24.35 | 24.42 | 23.96 | 24.15 | 43,449 | -0.30(-1.22%) |
Mar 11, 2024 | 24.20 | 24.62 | 24.12 | 24.45 | 47,068 | +0.25(+1.03%) |
Mar 08, 2024 | 24.49 | 24.59 | 24.07 | 24.20 | 47,798 | +0.10(+0.41%) |
Mar 07, 2024 | 24.49 | 24.88 | 23.93 | 24.10 | 45,874 | -0.05(-0.21%) |
Mar 06, 2024 | 24.34 | 24.64 | 23.68 | 24.15 | 74,375 | +0.04(+0.17%) |
Mar 05, 2024 | 23.25 | 24.34 | 23.25 | 24.11 | 63,439 | +0.71(+3.03%) |
Mar 04, 2024 | 23.76 | 24.35 | 23.29 | 23.40 | 61,967 | -0.35(-1.47%) |
Mar 01, 2024 | 24.13 | 24.45 | 23.39 | 23.75 | 88,006 | -0.43(-1.77%) |
Feb 29, 2024 | 24.44 | 24.82 | 24.04 | 24.18 | 92,849 | +0.15(+0.62%) |
Feb 28, 2024 | 23.05 | 24.31 | 22.97 | 24.03 | 156,374 | +0.76(+3.26%) |
Feb 27, 2024 | 23.08 | 23.94 | 23.08 | 23.27 | 46,968 | +0.32(+1.39%) |
Feb 26, 2024 | 23.01 | 23.52 | 22.74 | 22.95 | 69,356 | -0.15(-0.65%) |
Feb 23, 2024 | 22.61 | 23.10 | 22.24 | 23.10 | 87,016 | +0.49(+2.16%) |
Feb 22, 2024 | 22.95 | 23.28 | 22.46 | 22.61 | 91,471 | -0.46(-1.99%) |
Feb 21, 2024 | 23.32 | 23.52 | 22.96 | 23.07 | 62,630 | -0.21(-0.90%) |
Feb 20, 2024 | 23.60 | 23.96 | 23.10 | 23.28 | 129,946 | -0.56(-2.34%) |
Feb 16, 2024 | 23.84 | 24.18 | 22.69 | 23.84 | 103,867 | -0.31(-1.28%) |
Feb 15, 2024 | 23.62 | 24.53 | 23.40 | 24.15 | 268,939 | +0.82(+3.51%) |
Feb 14, 2024 | 22.91 | 23.43 | 22.48 | 23.33 | 91,339 | +0.75(+3.31%) |
Feb 13, 2024 | 23.58 | 24.36 | 22.39 | 22.58 | 85,477 | -1.83(-7.48%) |
Feb 12, 2024 | 23.75 | 24.68 | 23.75 | 24.41 | 102,763 | +0.82(+3.47%) |
Feb 09, 2024 | 23.58 | 23.76 | 22.75 | 23.59 | 116,226 | +0.03(+0.13%) |
Feb 08, 2024 | 24.16 | 24.55 | 23.27 | 23.56 | 135,376 | -0.37(-1.54%) |
Feb 07, 2024 | 25.49 | 25.49 | 23.74 | 23.93 | 168,889 | -1.69(-6.58%) |
Feb 06, 2024 | 25.93 | 26.39 | 25.37 | 25.61 | 91,002 | -0.30(-1.15%) |
Feb 05, 2024 | 26.09 | 26.30 | 25.68 | 25.91 | 78,725 | -0.46(-1.74%) |
Feb 02, 2024 | 26.46 | 26.89 | 26.26 | 26.37 | 38,810 | -0.68(-2.50%) |
Feb 01, 2024 | 27.76 | 27.76 | 26.11 | 27.05 | 81,448 | -0.42(-1.52%) |
Jan 31, 2024 | 29.11 | 29.29 | 27.47 | 27.47 | 101,365 | -2.19(-7.39%) |
Jan 30, 2024 | 29.85 | 30.19 | 29.45 | 29.66 | 50,242 | -0.44(-1.46%) |
Jan 29, 2024 | 29.54 | 30.25 | 28.02 | 30.10 | 53,159 | +0.61(+2.06%) |
Jan 26, 2024 | 28.96 | 30.37 | 28.73 | 29.49 | 46,132 | +1.13(+3.97%) |
Jan 25, 2024 | 28.71 | 29.00 | 27.78 | 28.36 | 51,277 | +0.00(+0.00%) |
Jan 24, 2024 | 28.49 | 28.76 | 28.14 | 28.36 | 46,133 | -0.01(-0.03%) |
Jan 23, 2024 | 29.14 | 29.17 | 28.22 | 28.37 | 53,202 | -0.52(-1.79%) |
Jan 22, 2024 | 28.51 | 28.96 | 28.22 | 28.89 | 42,363 | +0.75(+2.65%) |
Jan 19, 2024 | 27.82 | 28.14 | 27.24 | 28.14 | 51,166 | +0.58(+2.10%) |
Jan 18, 2024 | 28.07 | 28.11 | 27.36 | 27.57 | 38,540 | -0.44(-1.58%) |
Jan 17, 2024 | 27.35 | 28.08 | 27.04 | 28.01 | 102,349 | +0.17(+0.63%) |
Jan 16, 2024 | 27.26 | 28.08 | 26.90 | 27.84 | 117,244 | +0.11(+0.40%) |
Jan 12, 2024 | 27.93 | 27.93 | 25.49 | 27.73 | 69,968 | +0.11(+0.40%) |
Jan 11, 2024 | 28.04 | 28.26 | 27.28 | 27.62 | 51,712 | -0.71(-2.50%) |
Jan 10, 2024 | 28.23 | 28.52 | 27.73 | 28.32 | 47,092 | +0.09(+0.32%) |
Jan 09, 2024 | 28.65 | 28.72 | 27.42 | 28.23 | 38,661 | -0.63(-2.17%) |
Jan 08, 2024 | 28.89 | 29.19 | 28.55 | 28.86 | 38,101 | -0.27(-0.92%) |
Jan 05, 2024 | 29.16 | 29.98 | 28.40 | 29.13 | 86,435 | -0.31(-1.05%) |
Jan 04, 2024 | 28.98 | 29.47 | 28.98 | 29.44 | 65,724 | +0.59(+2.04%) |
Jan 03, 2024 | 29.42 | 29.43 | 28.73 | 28.85 | 97,589 | -0.68(-2.29%) |
Jan 02, 2024 | 29.39 | 30.41 | 29.34 | 29.53 | 93,765 | -0.17(-0.57%) |
Dec 29, 2023 | 29.91 | 30.55 | 29.50 | 29.70 | 73,194 | -0.23(-0.77%) |
Dec 28, 2023 | 29.99 | 30.37 | 28.76 | 29.93 | 37,121 | -0.20(-0.66%) |
Dec 27, 2023 | 30.15 | 30.40 | 29.89 | 30.13 | 39,303 | -0.15(-0.49%) |
Dec 26, 2023 | 29.50 | 30.45 | 29.38 | 30.28 | 49,933 | +0.90(+3.05%) |
Dec 22, 2023 | 29.37 | 29.77 | 29.10 | 29.38 | 33,220 | +0.29(+0.99%) |
Dec 21, 2023 | 29.13 | 29.80 | 28.73 | 29.09 | 77,396 | +0.38(+1.32%) |
Dec 20, 2023 | 29.52 | 30.03 | 28.71 | 28.71 | 74,707 | -0.73(-2.47%) |
Dec 19, 2023 | 28.63 | 29.59 | 28.63 | 29.44 | 116,961 | +0.91(+3.18%) |
Dec 18, 2023 | 29.23 | 29.58 | 28.51 | 28.53 | 50,961 | -0.40(-1.38%) |
Dec 15, 2023 | 29.64 | 29.64 | 28.90 | 28.93 | 272,575 | -0.49(-1.66%) |
Dec 14, 2023 | 28.87 | 29.88 | 28.78 | 29.42 | 130,833 | +1.10(+3.87%) |
Dec 13, 2023 | 26.38 | 28.39 | 26.01 | 28.32 | 269,079 | +2.15(+8.22%) |
Dec 12, 2023 | 26.79 | 26.79 | 25.94 | 26.17 | 46,040 | -0.55(-2.05%) |
Dec 11, 2023 | 27.12 | 27.29 | 26.66 | 26.72 | 82,096 | -0.24(-0.89%) |
Dec 08, 2023 | 26.90 | 27.40 | 25.75 | 26.96 | 45,053 | +0.16(+0.59%) |
Dec 07, 2023 | 26.22 | 26.83 | 26.00 | 26.80 | 55,590 | +0.64(+2.44%) |
Dec 06, 2023 | 26.13 | 26.83 | 26.12 | 26.16 | 53,664 | +0.39(+1.51%) |
Dec 05, 2023 | 26.44 | 26.71 | 25.77 | 25.77 | 49,972 | -0.82(-3.07%) |
Dec 04, 2023 | 26.23 | 26.75 | 26.23 | 26.59 | 52,561 | +0.20(+0.75%) |
Dec 01, 2023 | 24.83 | 26.39 | 24.83 | 26.39 | 117,333 | +1.65(+6.68%) |
Nov 30, 2023 | 25.22 | 25.48 | 24.73 | 24.74 | 65,490 | -0.32(-1.27%) |
Nov 29, 2023 | 25.09 | 25.71 | 24.98 | 25.06 | 49,451 | +0.20(+0.80%) |
Nov 28, 2023 | 24.75 | 25.07 | 24.75 | 24.86 | 44,427 | +0.04(+0.16%) |
Nov 27, 2023 | 25.32 | 25.32 | 24.80 | 24.82 | 26,394 | -0.47(-1.85%) |
Nov 24, 2023 | 25.25 | 25.52 | 25.04 | 25.29 | 22,142 | -0.05(-0.20%) |
Nov 22, 2023 | 25.44 | 25.57 | 25.18 | 25.34 | 28,345 | +0.20(+0.79%) |
Nov 21, 2023 | 25.66 | 25.71 | 25.09 | 25.14 | 27,677 | -0.53(-2.06%) |
Nov 20, 2023 | 25.71 | 25.85 | 25.50 | 25.66 | 35,423 | -0.10(-0.39%) |
Nov 17, 2023 | 26.20 | 26.27 | 25.24 | 25.76 | 72,290 | +0.04(+0.15%) |
Nov 16, 2023 | 26.53 | 26.75 | 25.69 | 25.72 | 43,547 | -0.75(-2.82%) |
Nov 15, 2023 | 26.44 | 26.92 | 26.24 | 26.47 | 63,392 | +0.22(+0.83%) |
Nov 14, 2023 | 25.23 | 26.34 | 24.95 | 26.25 | 92,535 | +1.62(+6.59%) |
Nov 13, 2023 | 24.27 | 24.75 | 23.99 | 24.63 | 53,418 | +0.19(+0.77%) |
Nov 10, 2023 | 24.62 | 24.88 | 24.27 | 24.44 | 56,280 | -0.11(-0.45%) |
Nov 09, 2023 | 24.71 | 25.05 | 24.12 | 24.55 | 37,979 | -0.09(-0.36%) |
Nov 08, 2023 | 25.01 | 25.06 | 24.44 | 24.64 | 54,319 | -0.40(-1.59%) |
Nov 07, 2023 | 25.46 | 25.48 | 24.92 | 25.04 | 49,973 | -0.53(-2.06%) |
Nov 06, 2023 | 25.48 | 25.83 | 25.33 | 25.56 | 52,814 | +0.11(+0.43%) |
Nov 03, 2023 | 24.78 | 25.60 | 23.88 | 25.45 | 91,443 | +1.32(+5.48%) |
Nov 02, 2023 | 23.60 | 24.23 | 23.31 | 24.13 | 95,914 | +0.85(+3.67%) |
Nov 01, 2023 | 23.17 | 23.44 | 22.86 | 23.28 | 96,612 | +0.05(+0.21%) |
Oct 31, 2023 | 22.83 | 23.27 | 22.59 | 23.23 | 149,379 | +0.57(+2.50%) |
Oct 30, 2023 | 22.38 | 22.84 | 22.16 | 22.66 | 59,868 | +0.59(+2.66%) |
Oct 27, 2023 | 22.33 | 22.47 | 21.69 | 22.07 | 62,180 | -0.29(-1.29%) |
Oct 26, 2023 | 22.33 | 22.40 | 21.87 | 22.36 | 67,195 | +0.07(+0.31%) |
Oct 25, 2023 | 22.27 | 22.82 | 21.44 | 22.29 | 104,048 | -1.30(-5.52%) |
Oct 24, 2023 | 24.24 | 24.24 | 23.32 | 23.60 | 42,863 | -0.39(-1.62%) |
Oct 23, 2023 | 24.20 | 24.52 | 23.94 | 23.98 | 47,694 | -0.25(-1.03%) |
Oct 20, 2023 | 24.94 | 24.94 | 24.15 | 24.23 | 48,714 | -0.67(-2.67%) |
Oct 19, 2023 | 25.03 | 25.27 | 24.86 | 24.90 | 37,493 | -0.17(-0.67%) |
Oct 18, 2023 | 25.52 | 25.52 | 25.05 | 25.07 | 28,047 | -0.62(-2.40%) |
Oct 17, 2023 | 24.97 | 25.80 | 24.83 | 25.68 | 76,869 | +0.58(+2.30%) |
Oct 16, 2023 | 25.14 | 25.34 | 24.87 | 25.11 | 36,625 | +0.22(+0.88%) |
Oct 13, 2023 | 25.78 | 25.78 | 24.60 | 24.89 | 63,402 | -0.65(-2.53%) |
Oct 12, 2023 | 25.87 | 25.87 | 25.34 | 25.53 | 47,923 | -0.40(-1.53%) |
Oct 11, 2023 | 26.05 | 26.44 | 25.59 | 25.93 | 36,527 | -0.16(-0.61%) |
Oct 10, 2023 | 26.08 | 26.46 | 26.01 | 26.09 | 28,453 | +0.18(+0.69%) |
Oct 09, 2023 | 25.41 | 26.05 | 25.22 | 25.91 | 40,879 | +0.20(+0.77%) |
Oct 06, 2023 | 25.71 | 26.18 | 25.47 | 25.71 | 52,910 | -0.28(-1.07%) |
Oct 05, 2023 | 25.82 | 26.02 | 25.52 | 25.99 | 47,329 | +0.48(+1.87%) |
Oct 04, 2023 | 24.81 | 25.58 | 24.81 | 25.51 | 53,234 | +0.72(+2.89%) |
Oct 03, 2023 | 25.14 | 25.36 | 24.74 | 24.80 | 48,155 | -0.45(-1.77%) |
Oct 02, 2023 | 25.32 | 25.45 | 25.18 | 25.25 | 59,985 | -0.25(-0.97%) |
Sep 29, 2023 | 25.18 | 25.57 | 25.11 | 25.49 | 65,236 | +0.31(+1.22%) |
Sep 28, 2023 | 25.09 | 25.55 | 25.09 | 25.19 | 27,751 | +0.17(+0.68%) |
Sep 27, 2023 | 25.43 | 25.53 | 24.96 | 25.02 | 39,490 | -0.36(-1.41%) |
Sep 26, 2023 | 25.45 | 25.86 | 25.26 | 25.37 | 37,211 | -0.32(-1.24%) |
Sep 25, 2023 | 25.42 | 25.74 | 25.65 | 25.69 | 31,668 | +0.17(+0.66%) |
Sep 22, 2023 | 25.59 | 25.63 | 24.99 | 25.52 | 57,140 | -0.06(-0.23%) |
Sep 21, 2023 | 25.83 | 25.99 | 25.52 | 25.58 | 60,223 | -0.46(-1.76%) |
Sep 20, 2023 | 26.13 | 26.38 | 25.91 | 26.04 | 44,028 | -0.03(-0.11%) |
Sep 19, 2023 | 26.13 | 26.35 | 25.63 | 26.07 | 92,665 | -0.10(-0.38%) |
Sep 18, 2023 | 26.29 | 26.31 | 25.95 | 26.17 | 45,907 | -0.11(-0.42%) |
Sep 15, 2023 | 26.81 | 26.94 | 26.13 | 26.28 | 178,990 | -0.53(-1.97%) |
Sep 14, 2023 | 26.30 | 26.85 | 26.25 | 26.81 | 41,787 | +0.73(+2.78%) |
Sep 13, 2023 | 26.35 | 26.39 | 25.95 | 26.08 | 28,293 | -0.47(-1.76%) |
Sep 12, 2023 | 26.60 | 26.83 | 26.43 | 26.55 | 29,180 | +0.14(+0.53%) |
Sep 11, 2023 | 26.72 | 26.79 | 26.28 | 26.41 | 56,359 | -0.27(-1.01%) |
Sep 08, 2023 | 26.57 | 26.86 | 26.14 | 26.68 | 45,803 | +0.12(+0.45%) |
Sep 07, 2023 | 26.33 | 26.57 | 26.18 | 26.56 | 114,851 | +0.12(+0.45%) |
Sep 06, 2023 | 27.03 | 27.03 | 26.38 | 26.44 | 56,767 | -0.60(-2.21%) |
Sep 05, 2023 | 27.68 | 27.68 | 26.97 | 27.03 | 48,519 | -0.68(-2.44%) |
Sep 01, 2023 | 27.27 | 27.88 | 27.09 | 27.71 | 105,075 | +0.61(+2.24%) |
Aug 31, 2023 | 27.06 | 27.30 | 27.02 | 27.10 | 69,945 | +0.06(+0.22%) |
Aug 30, 2023 | 26.96 | 27.14 | 26.63 | 27.04 | 52,187 | +0.02(+0.07%) |
Aug 29, 2023 | 27.21 | 27.25 | 26.94 | 27.02 | 50,737 | -0.16(-0.59%) |
Aug 28, 2023 | 27.32 | 27.55 | 27.12 | 27.18 | 38,977 | -0.07(-0.26%) |
Aug 25, 2023 | 27.32 | 27.58 | 26.63 | 27.25 | 100,646 | +0.00(+0.00%) |
Aug 24, 2023 | 26.81 | 27.31 | 26.81 | 27.25 | 54,704 | +0.32(+1.18%) |
Aug 23, 2023 | 27.04 | 27.18 | 26.52 | 26.94 | 85,655 | -0.16(-0.59%) |
Aug 22, 2023 | 27.89 | 27.97 | 27.07 | 27.09 | 64,189 | -0.72(-2.57%) |
Aug 21, 2023 | 27.91 | 28.03 | 27.62 | 27.81 | 61,455 | -0.11(-0.39%) |
Aug 18, 2023 | 27.78 | 28.45 | 27.66 | 27.92 | 160,879 | -0.22(-0.78%) |
Aug 17, 2023 | 27.38 | 28.23 | 27.38 | 28.14 | 82,474 | +0.77(+2.80%) |
Aug 16, 2023 | 26.90 | 27.46 | 26.90 | 27.37 | 96,186 | +0.41(+1.51%) |
Aug 15, 2023 | 27.41 | 27.51 | 26.96 | 26.96 | 63,907 | -0.84(-3.04%) |
Aug 14, 2023 | 27.90 | 28.01 | 27.55 | 27.81 | 41,657 | -0.28(-0.99%) |
Aug 11, 2023 | 27.85 | 28.12 | 27.60 | 28.09 | 50,099 | +0.17(+0.60%) |
Aug 10, 2023 | 28.37 | 28.72 | 27.87 | 27.92 | 58,203 | -0.43(-1.51%) |
Aug 09, 2023 | 28.84 | 28.94 | 28.21 | 28.35 | 72,217 | -0.66(-2.26%) |
Aug 08, 2023 | 28.80 | 29.07 | 28.01 | 29.00 | 37,526 | -0.35(-1.18%) |
Aug 07, 2023 | 29.43 | 29.66 | 29.10 | 29.35 | 54,009 | +0.11(+0.37%) |
Aug 04, 2023 | 28.84 | 29.48 | 28.84 | 29.24 | 39,709 | +0.39(+1.34%) |
Aug 03, 2023 | 28.85 | 29.17 | 28.59 | 28.85 | 48,016 | -0.16(-0.55%) |
Aug 02, 2023 | 28.61 | 29.54 | 28.59 | 29.01 | 47,707 | -0.03(-0.12%) |
Aug 01, 2023 | 28.88 | 31.24 | 28.46 | 29.05 | 48,742 | +0.04(+0.15%) |
Jul 31, 2023 | 29.50 | 29.92 | 28.87 | 29.00 | 114,347 | -0.56(-1.88%) |
Jul 28, 2023 | 28.98 | 29.77 | 28.78 | 29.56 | 76,382 | +0.92(+3.22%) |
Jul 27, 2023 | 30.92 | 30.92 | 28.59 | 28.64 | 150,654 | -2.00(-6.54%) |
Jul 26, 2023 | 30.07 | 30.95 | 30.01 | 30.64 | 129,754 | +0.57(+1.88%) |
Jul 25, 2023 | 29.86 | 30.42 | 29.49 | 30.07 | 59,376 | +0.17(+0.56%) |
Jul 24, 2023 | 29.24 | 30.17 | 29.24 | 29.91 | 44,940 | +0.64(+2.17%) |
Jul 21, 2023 | 29.77 | 29.77 | 29.18 | 29.27 | 57,996 | -0.32(-1.07%) |
Jul 20, 2023 | 29.63 | 29.63 | 29.07 | 29.59 | 64,633 | -0.09(-0.30%) |
Jul 19, 2023 | 28.94 | 29.68 | 28.58 | 29.68 | 79,616 | +0.95(+3.32%) |
Jul 18, 2023 | 28.05 | 28.83 | 28.05 | 28.72 | 46,179 | +0.70(+2.51%) |
Jul 17, 2023 | 27.51 | 28.47 | 27.51 | 28.02 | 31,499 | +0.47(+1.69%) |
Jul 14, 2023 | 28.24 | 28.24 | 27.32 | 27.55 | 36,592 | -0.41(-1.45%) |
Jul 13, 2023 | 27.69 | 28.13 | 27.66 | 27.96 | 54,893 | +0.45(+1.62%) |
Jul 12, 2023 | 27.46 | 28.00 | 27.46 | 27.51 | 47,898 | +0.44(+1.61%) |
Jul 11, 2023 | 26.96 | 27.26 | 26.62 | 27.08 | 41,687 | +0.33(+1.22%) |
Jul 10, 2023 | 26.62 | 27.45 | 26.62 | 26.75 | 33,110 | -0.04(-0.15%) |
Jul 07, 2023 | 26.22 | 27.31 | 26.22 | 26.79 | 71,153 | +0.61(+2.31%) |
Jul 06, 2023 | 26.42 | 26.75 | 25.76 | 26.18 | 70,275 | -0.55(-2.04%) |
Jul 05, 2023 | 27.03 | 27.11 | 26.55 | 26.73 | 43,877 | -0.34(-1.25%) |
Jul 03, 2023 | 26.86 | 27.42 | 26.86 | 27.07 | 22,461 | +0.20(+0.74%) |
Jun 30, 2023 | 27.19 | 27.19 | 26.62 | 26.87 | 68,583 | +0.01(+0.04%) |
Jun 29, 2023 | 26.93 | 27.57 | 26.85 | 26.86 | 47,457 | +0.16(+0.59%) |
Jun 28, 2023 | 26.66 | 26.90 | 26.39 | 26.70 | 54,339 | +0.07(+0.26%) |
Jun 27, 2023 | 26.84 | 27.25 | 26.57 | 26.63 | 59,820 | -0.10(-0.37%) |
Jun 26, 2023 | 27.10 | 27.61 | 26.71 | 26.73 | 46,417 | -0.41(-1.50%) |
Jun 23, 2023 | 26.90 | 27.34 | 26.54 | 27.14 | 177,343 | -0.19(-0.69%) |
Jun 22, 2023 | 27.88 | 27.88 | 27.11 | 27.33 | 47,521 | -0.69(-2.48%) |
Jun 21, 2023 | 28.45 | 28.58 | 27.99 | 28.02 | 54,297 | -0.59(-2.05%) |
Jun 20, 2023 | 29.17 | 29.81 | 28.53 | 28.61 | 64,679 | -0.58(-1.97%) |
Jun 16, 2023 | 30.18 | 30.18 | 29.15 | 29.18 | 73,763 | -0.65(-2.19%) |
Jun 15, 2023 | 29.28 | 30.00 | 27.93 | 29.84 | 61,147 | +0.35(+1.18%) |
Jun 14, 2023 | 29.79 | 30.46 | 29.29 | 29.49 | 77,320 | -0.42(-1.39%) |
Jun 13, 2023 | 28.77 | 29.91 | 28.64 | 29.91 | 52,829 | +1.12(+3.90%) |
Jun 12, 2023 | 29.10 | 29.60 | 28.44 | 28.78 | 49,393 | -0.29(-0.99%) |
Jun 09, 2023 | 29.38 | 29.72 | 28.83 | 29.07 | 36,739 | -0.40(-1.35%) |
Jun 08, 2023 | 29.74 | 29.74 | 28.95 | 29.47 | 67,587 | -0.35(-1.16%) |
Jun 07, 2023 | 29.16 | 30.14 | 28.87 | 29.82 | 82,440 | +0.98(+3.41%) |
Jun 06, 2023 | 26.97 | 29.17 | 26.71 | 28.83 | 64,538 | +1.77(+6.52%) |
Jun 05, 2023 | 27.97 | 28.01 | 26.84 | 27.07 | 66,086 | -0.89(-3.19%) |
Jun 02, 2023 | 26.84 | 28.76 | 26.84 | 27.96 | 74,113 | +1.45(+5.46%) |
Jun 01, 2023 | 26.21 | 26.80 | 25.82 | 26.51 | 46,756 | +0.33(+1.25%) |
May 31, 2023 | 26.68 | 26.68 | 25.61 | 26.18 | 83,161 | -0.64(-2.37%) |
May 30, 2023 | 27.19 | 27.19 | 26.54 | 26.82 | 34,001 | -0.40(-1.46%) |
May 26, 2023 | 26.87 | 27.24 | 26.60 | 27.22 | 31,516 | +0.19(+0.70%) |
May 25, 2023 | 26.93 | 27.37 | 26.76 | 27.03 | 44,431 | -0.07(-0.26%) |
May 24, 2023 | 28.15 | 28.43 | 27.09 | 27.10 | 81,801 | -1.33(-4.68%) |
May 23, 2023 | 27.67 | 29.04 | 27.40 | 28.43 | 130,359 | +0.67(+2.43%) |
May 22, 2023 | 27.55 | 27.91 | 27.09 | 27.75 | 76,554 | +0.47(+1.71%) |
May 19, 2023 | 27.89 | 28.29 | 27.01 | 27.29 | 101,250 | -0.27(-0.97%) |
May 18, 2023 | 26.78 | 27.68 | 26.29 | 27.55 | 104,167 | +0.65(+2.43%) |
May 17, 2023 | 25.15 | 26.90 | 25.15 | 26.90 | 96,489 | +2.13(+8.61%) |
May 16, 2023 | 24.90 | 25.18 | 24.74 | 24.77 | 62,266 | +0.02(+0.08%) |
May 15, 2023 | 24.38 | 25.18 | 24.38 | 24.75 | 81,120 | +0.40(+1.63%) |
May 12, 2023 | 24.50 | 24.50 | 24.03 | 24.35 | 59,042 | +0.00(+0.00%) |
May 11, 2023 | 24.32 | 24.76 | 24.24 | 24.35 | 81,056 | -0.36(-1.45%) |
May 10, 2023 | 24.67 | 24.79 | 24.13 | 24.71 | 78,367 | +0.47(+1.92%) |
May 09, 2023 | 24.18 | 24.47 | 24.03 | 24.24 | 62,843 | -0.16(-0.65%) |
May 08, 2023 | 25.33 | 25.40 | 24.40 | 24.40 | 71,004 | -0.62(-2.46%) |
May 05, 2023 | 24.28 | 25.09 | 24.19 | 25.01 | 97,344 | +1.32(+5.57%) |
May 04, 2023 | 23.82 | 24.36 | 22.65 | 23.69 | 95,859 | -0.69(-2.84%) |
May 03, 2023 | 24.43 | 25.55 | 24.29 | 24.39 | 135,519 | +0.03(+0.12%) |
May 02, 2023 | 26.33 | 26.33 | 23.97 | 24.36 | 103,930 | -2.17(-8.17%) |